{"t":"MGY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-06-29",9.005,9.005,9.005,9.005,1100.0],["2017-06-30",9.2301,9.2301,9.05,9.059,3300.0],["2017-07-03",9.059,9.059,9.059,9.059,0.0],["2017-07-05",9.059,9.059,9.059,9.059,0.0],["2017-07-06",9.059,9.059,9.059,9.059,0.0],["2017-07-07",8.9843,8.9843,8.7348,8.8609,1400.0],["2017-07-10",8.8609,8.8609,8.8609,8.8609,0.0],["2017-07-11",8.8609,8.8609,8.8609,8.8609,0.0],["2017-07-12",8.8609,8.8609,8.8609,8.8609,0.0],["2017-07-13",8.8699,8.8699,8.8699,8.8699,200.0],["2017-07-14",8.8699,8.8699,8.8699,8.8699,0.0],["2017-07-17",8.9149,8.9149,8.9149,8.9149,1000.0],["2017-07-18",8.9149,8.9149,8.9149,8.9149,0.0],["2017-07-19",8.9149,8.9149,8.9149,8.9149,0.0],["2017-07-20",8.8249,8.96,8.8249,8.9149,47500.0],["2017-07-21",8.9149,8.9149,8.9149,8.9149,9300.0],["2017-07-24",8.9149,8.9149,8.9149,8.9149,0.0],["2017-07-25",8.9149,8.9149,8.9149,8.9149,0.0],["2017-07-26",8.9149,8.9149,8.9149,8.9149,0.0],["2017-07-27",8.9149,8.9149,8.9149,8.9149,0.0],["2017-07-28",8.9149,8.9149,8.9149,8.9149,0.0],["2017-07-31",8.9149,8.9149,8.9149,8.9149,0.0],["2017-08-01",8.9149,8.9149,8.9149,8.9149,0.0],["2017-08-02",8.9149,8.9149,8.9149,8.9149,0.0],["2017-08-03",8.9149,8.9149,8.9149,8.9149,0.0],["2017-08-04",8.9149,8.9149,8.9149,8.9149,0.0],["2017-08-07",8.8969,8.8969,8.8969,8.8969,300.0],["2017-08-08",8.8969,8.8969,8.8969,8.8969,0.0],["2017-08-09",8.8969,8.8969,8.8969,8.8969,0.0],["2017-08-10",8.8969,8.8969,8.8969,8.8969,0.0],["2017-08-11",8.8969,8.8969,8.8969,8.8969,0.0],["2017-08-14",8.8969,8.8969,8.8969,8.8969,0.0],["2017-08-15",8.8249,8.8249,8.7348,8.7348,3000.0],["2017-08-16",8.7889,8.8429,8.7889,8.8249,131700.0],["2017-08-17",8.8249,8.8249,8.8249,8.8249,100000.0],["2017-08-18",8.8249,8.8249,8.8249,8.8249,15000.0],["2017-08-21",8.8249,8.8249,8.8249,8.8249,2100.0],["2017-08-22",8.8249,8.8249,8.8249,8.8249,0.0],["2017-08-23",8.8249,8.8249,8.8159,8.8249,3500.0],["2017-08-24",8.8249,8.8249,8.7979,8.8249,228000.0],["2017-08-25",8.8249,8.8249,8.8249,8.8249,0.0],["2017-08-28",8.8519,8.8699,8.8051,8.8051,1000.0],["2017-08-29",8.8051,8.8051,8.8051,8.8051,0.0],["2017-08-30",8.8051,8.8051,8.8051,8.8051,0.0],["2017-08-31",8.8699,8.8699,8.8564,8.8564,1000.0],["2017-09-01",8.8699,8.8699,8.833,8.833,400.0],["2017-09-05",8.8699,8.8699,8.8312,8.8699,28100.0],["2017-09-06",8.8699,8.8699,8.8384,8.8384,26700.0],["2017-09-07",8.8699,8.8699,8.8609,8.8699,25800.0],["2017-09-08",8.8699,8.8699,8.8249,8.8699,27300.0],["2017-09-11",8.8699,8.8699,8.8699,8.8699,0.0],["2017-09-12",8.8249,8.8699,8.8159,8.8204,23700.0],["2017-09-13",8.8699,8.8699,8.8249,8.8249,5500.0],["2017-09-14",8.8249,8.8249,8.8249,8.8249,55600.0],["2017-09-15",8.7348,8.8609,8.7348,8.8249,2600.0],["2017-09-18",8.8249,8.8249,8.8249,8.8249,0.0],["2017-09-19",8.7438,8.8519,8.7348,8.8519,1900.0],["2017-09-20",8.8519,8.8519,8.8519,8.8519,0.0],["2017-09-21",8.8519,8.8609,8.8258,8.8348,400.0],["2017-09-22",8.8348,8.8348,8.8348,8.8348,0.0],["2017-09-25",8.8348,8.8348,8.8348,8.8348,0.0],["2017-09-26",8.7411,8.7997,8.7411,8.7997,900.0],["2017-09-27",8.7997,8.7997,8.7997,8.7997,0.0],["2017-09-28",8.7997,8.7997,8.7997,8.7997,0.0],["2017-09-29",8.7997,8.7997,8.7997,8.7997,44000.0],["2017-10-02",8.7997,8.7997,8.7997,8.7997,0.0],["2017-10-03",8.7348,8.7348,8.7348,8.7348,500.0],["2017-10-04",8.7348,8.7348,8.7348,8.7348,0.0],["2017-10-05",8.7348,8.8609,8.7348,8.8519,571400.0],["2017-10-06",8.8699,9.0662,8.8519,8.8789,213100.0],["2017-10-09",8.8789,8.8789,8.8789,8.8789,0.0],["2017-10-10",8.8789,8.8789,8.8789,8.8789,0.0],["2017-10-11",8.8789,8.8789,8.7799,8.878,22000.0],["2017-10-12",8.878,8.878,8.878,8.878,0.0],["2017-10-13",8.878,8.878,8.878,8.878,0.0],["2017-10-16",8.9149,8.9149,8.9149,8.9149,12900.0],["2017-10-17",8.8249,8.8249,8.8249,8.8249,100000.0],["2017-10-18",9.041,9.041,8.9149,8.9149,400.0],["2017-10-19",9.059,9.059,8.7528,8.8519,2500.0],["2017-10-20",8.8519,8.8519,8.8519,8.8519,0.0],["2017-10-23",8.942,8.942,8.8789,8.8789,1400.0],["2017-10-24",9.0545,9.0545,8.8249,8.8249,113500.0],["2017-10-25",8.8249,8.8249,8.8249,8.8249,0.0],["2017-10-26",8.7979,8.8294,8.7979,8.7979,112200.0],["2017-10-27",8.7979,8.7979,8.7979,8.7979,0.0],["2017-10-30",8.7979,8.7979,8.7979,8.7979,0.0],["2017-10-31",8.7979,8.7979,8.7799,8.7889,128700.0],["2017-11-01",8.7709,8.7871,8.7709,8.7871,1100.0],["2017-11-02",8.7871,8.7871,8.7871,8.7871,0.0],["2017-11-03",8.7871,8.7871,8.7871,8.7871,0.0],["2017-11-06",8.7619,8.7619,8.7619,8.7619,300000.0],["2017-11-07",8.7619,8.7619,8.7619,8.7619,0.0],["2017-11-08",8.7619,8.7619,8.7619,8.7619,0.0],["2017-11-09",8.7619,8.7619,8.7619,8.7619,0.0],["2017-11-10",8.7528,8.7528,8.7528,8.7528,30400.0],["2017-11-13",8.7528,8.7528,8.7528,8.7528,0.0],["2017-11-14",8.8744,8.8744,8.7528,8.7528,208000.0],["2017-11-15",8.7528,8.7528,8.7528,8.7528,0.0],["2017-11-16",8.8681,8.8699,8.8681,8.8699,400.0],["2017-11-17",8.7348,8.7348,8.7348,8.7348,400100.0],["2017-11-20",8.7348,8.7348,8.7348,8.7348,50000.0],["2017-11-21",8.7528,8.7528,8.7528,8.7528,2500.0],["2017-11-22",8.7528,8.7528,8.7528,8.7528,0.0],["2017-11-24",8.7528,8.7528,8.7528,8.7528,0.0],["2017-11-27",8.7528,8.7528,8.7528,8.7528,0.0],["2017-11-28",8.7258,8.7258,8.7258,8.7258,700.0],["2017-11-29",8.7258,8.7258,8.7258,8.7258,0.0],["2017-11-30",8.7168,8.7168,8.7168,8.7168,4300.0],["2017-12-01",8.7168,8.7528,8.7033,8.7528,3949500.0],["2017-12-04",8.7709,8.7799,8.7682,8.77,2800.0],["2017-12-05",8.77,8.77,8.77,8.77,0.0],["2017-12-06",8.7709,8.7709,8.7709,8.7709,100.0],["2017-12-07",8.7799,8.7799,8.7375,8.7528,27800.0],["2017-12-08",8.7528,8.7528,8.7528,8.7528,0.0],["2017-12-11",8.7195,8.7528,8.7195,8.7528,25900.0],["2017-12-12",8.7619,8.7709,8.7619,8.7709,45100.0],["2017-12-13",8.7709,8.7709,8.7619,8.7709,35200.0],["2017-12-14",8.7799,8.7799,8.7799,8.7799,77200.0],["2017-12-15",8.7799,8.7799,8.7799,8.7799,1000.0],["2017-12-18",8.7709,8.7799,8.7709,8.7799,14700.0],["2017-12-19",8.7709,8.7709,8.7258,8.7709,7600.0],["2017-12-20",8.7889,8.7979,8.7619,8.7619,19000.0],["2017-12-21",8.7619,8.7619,8.7619,8.7619,0.0],["2017-12-22",8.7619,8.7619,8.7619,8.7619,0.0],["2017-12-26",8.7619,8.7619,8.7619,8.7619,0.0],["2017-12-27",8.7619,8.7619,8.7619,8.7619,0.0],["2017-12-28",8.7619,8.7619,8.7619,8.7619,0.0],["2017-12-29",8.7799,8.7799,8.7709,8.7709,500.0],["2018-01-02",8.7709,8.7709,8.7709,8.7709,0.0],["2018-01-03",8.7709,8.7709,8.7078,8.7619,169700.0],["2018-01-04",8.7979,8.8249,8.7844,8.8249,4100.0],["2018-01-05",8.8069,8.8069,8.7889,8.7889,400.0],["2018-01-08",8.7889,8.7889,8.7889,8.7889,225000.0],["2018-01-09",8.7619,8.8069,8.7619,8.7979,294900.0],["2018-01-10",8.7979,8.7979,8.7979,8.7979,0.0],["2018-01-11",8.7979,8.7979,8.7979,8.7979,0.0],["2018-01-12",8.7979,8.7979,8.7799,8.7799,6000.0],["2018-01-16",8.7889,8.8069,8.7889,8.8069,88000.0],["2018-01-17",8.7979,8.7979,8.7619,8.7709,8000.0],["2018-01-18",8.7709,8.7709,8.7709,8.7709,0.0],["2018-01-19",8.7979,8.7979,8.7889,8.7889,500.0],["2018-01-22",8.8249,8.8249,8.7619,8.7619,8200.0],["2018-01-23",8.7619,8.7619,8.7619,8.7619,0.0],["2018-01-24",8.7619,8.7709,8.7619,8.7619,25200.0],["2018-01-25",8.7619,8.7619,8.7619,8.7619,0.0],["2018-01-26",8.7799,8.7799,8.7619,8.7619,600.0],["2018-01-29",8.7619,8.7619,8.7619,8.7619,0.0],["2018-01-30",8.7619,8.7619,8.7619,8.7619,0.0],["2018-01-31",8.7619,8.7619,8.7619,8.7619,0.0],["2018-02-01",8.7619,8.7619,8.7619,8.7619,0.0],["2018-02-02",8.7799,8.7799,8.7619,8.7799,7400.0],["2018-02-05",8.7799,8.7799,8.7799,8.7799,100.0],["2018-02-06",8.7619,8.7844,8.7528,8.7619,701700.0],["2018-02-07",8.7619,8.7619,8.7619,8.7619,0.0],["2018-02-08",8.7348,8.7348,8.7348,8.7348,8400.0],["2018-02-09",8.7348,8.7799,8.7348,8.7348,9800.0],["2018-02-12",8.7438,8.7619,8.7438,8.7438,5500.0],["2018-02-13",8.7348,8.7528,8.7348,8.7348,7800.0],["2018-02-14",8.7348,8.7799,8.7348,8.7348,2000.0],["2018-02-15",8.7438,8.7438,8.7258,8.7258,3800.0],["2018-02-16",8.7258,8.7258,8.7258,8.7258,0.0],["2018-02-20",8.7258,8.7258,8.7258,8.7258,0.0],["2018-02-21",8.7438,8.7619,8.7348,8.7528,11100.0],["2018-02-22",8.7528,8.7528,8.7528,8.7528,0.0],["2018-02-23",8.7528,8.7528,8.7528,8.7528,0.0],["2018-02-26",8.7889,8.8069,8.7348,8.7528,25100.0],["2018-02-27",8.7528,8.7528,8.7528,8.7528,11100.0],["2018-02-28",8.7799,8.7799,8.7709,8.7709,200.0],["2018-03-01",8.7799,8.7799,8.7799,8.7799,200.0],["2018-03-02",8.7799,8.7799,8.7799,8.7799,0.0],["2018-03-05",8.7799,8.7799,8.7799,8.7799,0.0],["2018-03-06",8.7799,8.7799,8.7799,8.7799,0.0],["2018-03-07",8.7799,8.7799,8.7799,8.7799,0.0],["2018-03-08",8.7799,8.7799,8.7799,8.7799,0.0],["2018-03-09",8.7799,8.7799,8.7799,8.7799,0.0],["2018-03-12",8.7799,8.7799,8.7799,8.7799,0.0],["2018-03-13",8.7799,8.7799,8.7799,8.7799,0.0],["2018-03-14",8.7799,8.7799,8.7799,8.7799,0.0],["2018-03-15",8.7799,8.7799,8.7799,8.7799,0.0],["2018-03-16",8.7799,8.7799,8.7799,8.7799,0.0],["2018-03-19",8.7889,8.8069,8.7619,8.7619,400.0],["2018-03-20",9.1851,9.2751,9.1401,9.1491,9395400.0],["2018-03-21",9.2211,9.2211,9.1491,9.1671,813500.0],["2018-03-22",9.1851,9.1851,9.1311,9.1401,459000.0],["2018-03-23",9.1401,9.1671,9.104,9.1221,457300.0],["2018-03-26",9.122,9.1401,9.122,9.1401,209900.0],["2018-03-27",9.1671,9.1671,9.104,9.113,121800.0],["2018-03-28",9.1221,9.1401,9.05,9.086,436400.0],["2018-03-29",9.059,9.113,9.05,9.104,394100.0],["2018-04-02",9.05,9.104,9.05,9.095,7700.0],["2018-04-03",9.0815,9.095,9.068,9.068,2700.0],["2018-04-04",9.077,9.095,9.077,9.086,55200.0],["2018-04-05",9.068,9.077,9.068,9.077,800.0],["2018-04-06",9.059,9.059,9.059,9.059,300.0],["2018-04-09",9.095,9.095,9.068,9.095,112800.0],["2018-04-10",9.068,9.086,9.059,9.068,592500.0],["2018-04-11",9.077,9.095,9.068,9.095,530600.0],["2018-04-12",9.095,9.095,9.059,9.059,1068100.0],["2018-04-13",9.068,9.086,9.068,9.086,49500.0],["2018-04-16",9.095,9.095,9.068,9.086,756300.0],["2018-04-17",9.0779,9.095,9.059,9.059,11400.0],["2018-04-18",9.077,9.1401,9.077,9.1311,1918800.0],["2018-04-19",9.113,9.1311,9.113,9.1311,1453000.0],["2018-04-20",9.113,9.1401,9.1103,9.113,47400.0],["2018-04-23",9.113,9.1401,9.113,9.1266,219100.0],["2018-04-24",9.1175,9.1311,9.113,9.1221,367500.0],["2018-04-25",9.1401,9.1401,9.122,9.1401,1625400.0],["2018-04-26",9.1401,9.2301,9.1401,9.1671,660100.0],["2018-04-27",9.1671,9.2931,9.1671,9.2481,3291100.0],["2018-04-30",9.2751,9.3472,9.2391,9.2931,645500.0],["2018-05-01",9.2841,9.3112,9.2481,9.3022,1719600.0],["2018-05-02",9.3022,9.3202,9.2751,9.3022,1608000.0],["2018-05-03",9.2751,9.3112,9.2301,9.2751,885100.0],["2018-05-04",9.2751,9.3022,9.2751,9.2841,138900.0],["2018-05-07",9.3112,9.3202,9.2751,9.3112,638800.0],["2018-05-08",9.3022,9.3022,9.2301,9.2391,194300.0],["2018-05-09",9.3112,9.3112,9.2481,9.2751,2142500.0],["2018-05-10",9.3021,9.3652,9.2931,9.3472,775500.0],["2018-05-11",9.3652,9.3652,9.3112,9.3472,1494500.0],["2018-05-14",9.4012,9.5453,9.3247,9.4552,2536900.0],["2018-05-15",9.4552,9.5903,9.4372,9.5633,2150100.0],["2018-05-16",9.5543,9.6714,9.5363,9.6083,1145300.0],["2018-05-17",9.6353,9.7884,9.6263,9.6939,2130100.0],["2018-05-18",9.6984,9.7254,9.5993,9.6759,1065000.0],["2018-05-21",9.7254,9.7695,9.6353,9.6894,258100.0],["2018-05-22",9.7254,9.7254,9.6173,9.6173,1122300.0],["2018-05-23",9.5903,9.6353,9.4462,9.4552,652300.0],["2018-05-24",9.5003,9.5003,9.3202,9.3202,238300.0],["2018-05-25",9.3562,9.3742,9.2571,9.2571,96100.0],["2018-05-29",9.2121,9.3373,9.2121,9.2931,1630800.0],["2018-05-30",9.3652,9.4823,9.2931,9.3832,1539700.0],["2018-05-31",9.3112,9.4552,9.3112,9.4552,271300.0],["2018-06-01",9.5003,9.5543,9.4417,9.4552,610400.0],["2018-06-04",9.4732,9.5453,9.4102,9.4642,2155400.0],["2018-06-05",9.4372,9.5273,9.4102,9.4462,1192700.0],["2018-06-06",9.4732,9.5453,9.4291,9.4913,1433700.0],["2018-06-07",9.5273,9.6353,9.5273,9.5903,1526700.0],["2018-06-08",9.5813,9.6353,9.5813,9.6353,820500.0],["2018-06-11",9.6083,9.6984,9.5993,9.6714,923500.0],["2018-06-12",9.6714,9.7479,9.6714,9.6984,707400.0],["2018-06-13",9.7164,9.7704,9.6624,9.7434,3582600.0],["2018-06-14",9.7704,9.7704,9.6398,9.7434,116200.0],["2018-06-15",9.7074,9.7704,9.6092,9.6443,663500.0],["2018-06-18",9.6714,9.7254,9.5363,9.5633,347200.0],["2018-06-19",9.5453,9.5453,9.4597,9.4732,466800.0],["2018-06-20",9.4462,9.5813,9.4462,9.5093,762400.0],["2018-06-21",9.5093,9.6443,9.4552,9.4823,180800.0],["2018-06-22",9.5453,9.6353,9.5003,9.6263,997500.0],["2018-06-25",9.5993,9.6353,9.5003,9.5363,737700.0],["2018-06-26",9.5453,9.6353,9.5183,9.6083,693400.0],["2018-06-27",9.6353,9.7704,9.5543,9.6804,2150300.0],["2018-06-28",9.6984,9.8064,9.6804,9.7254,701400.0],["2018-06-29",9.7434,9.8785,9.6533,9.7884,2206200.0],["2018-07-02",9.8425,9.8695,9.7884,9.8154,790100.0],["2018-07-03",9.8875,9.9757,9.7254,9.8064,1828000.0],["2018-07-05",9.7704,9.8785,9.7614,9.8064,827800.0],["2018-07-06",9.8154,9.8785,9.7164,9.8785,1112400.0],["2018-07-09",9.8785,9.9055,9.8064,9.9055,765800.0],["2018-07-10",9.9685,9.9685,9.8695,9.9505,1470000.0],["2018-07-11",10.1576,10.3647,10.0054,10.1756,3831300.0],["2018-07-12",10.3197,10.4935,10.2567,10.3287,2312900.0],["2018-07-13",10.3647,10.4908,10.3647,10.4368,1138600.0],["2018-07-16",10.5358,10.5358,10.3287,10.3467,860100.0],["2018-07-17",10.3918,10.7159,10.3107,10.6079,1781800.0],["2018-07-18",10.6259,10.6529,10.5484,10.6439,587200.0],["2018-07-19",10.6529,10.797,10.5809,10.7429,1698500.0],["2018-07-20",10.761,11.5984,10.7466,11.3013,3269900.0],["2018-07-23",11.3463,11.4814,11.1392,11.4273,954600.0],["2018-07-24",11.3823,11.5714,11.1031,11.5084,1967700.0],["2018-07-25",11.6975,11.7065,11.4183,11.4904,1386900.0],["2018-07-26",11.4453,11.5894,11.1257,11.1572,907800.0],["2018-07-27",11.2202,11.3823,10.7339,10.9681,738100.0],["2018-07-30",11.0671,11.5264,11.0311,11.0401,405700.0],["2018-07-31",10.9681,11.2562,10.896,11.0761,367000.0],["2018-08-01",11.2562,11.4363,11.0401,11.2832,1148400.0],["2018-08-02",11.7065,11.8866,11.5444,11.6164,3807600.0],["2018-08-03",11.5714,11.8326,11.4201,11.7875,372500.0],["2018-08-06",11.8235,11.8866,11.5264,11.5714,599000.0],["2018-08-07",11.6344,11.81,11.4724,11.6615,570800.0],["2018-08-08",11.6705,11.7875,11.4904,11.5534,584300.0],["2018-08-09",11.4994,11.7605,11.4994,11.5984,621400.0],["2018-08-10",11.5984,11.7515,11.4814,11.5264,905900.0],["2018-08-13",11.4453,11.5894,11.0581,11.2562,572200.0],["2018-08-14",11.5264,12.0667,11.5264,11.6344,1934300.0],["2018-08-15",11.7605,11.7605,11.0131,11.4003,1790000.0],["2018-08-16",11.4363,11.9136,11.4363,11.7425,807800.0],["2018-08-17",11.9316,11.9316,11.7155,11.7965,372200.0],["2018-08-20",11.9316,12.1387,11.8145,12.0667,749800.0],["2018-08-21",12.3368,12.5169,12.1792,12.3368,1927500.0],["2018-08-22",12.5439,12.688,12.3819,12.5259,3175300.0],["2018-08-23",12.562,12.625,12.4566,12.5169,1254400.0],["2018-08-24",12.5439,12.607,12.5088,12.5439,403000.0],["2018-08-27",12.607,12.697,12.4629,12.5259,896400.0],["2018-08-28",12.5169,12.607,12.1657,12.2468,578500.0],["2018-08-29",12.2918,12.4809,12.2468,12.3188,401700.0],["2018-08-30",12.3548,12.634,12.3458,12.562,1337600.0],["2018-08-31",12.4539,12.589,12.2828,12.4809,435400.0],["2018-09-04",12.67,12.7511,12.3368,12.4899,1200400.0],["2018-09-05",12.3638,12.4314,12.2198,12.3909,487600.0],["2018-09-06",12.4449,12.5169,12.1837,12.2468,916100.0],["2018-09-07",12.2378,12.2378,11.8956,12.0577,790400.0],["2018-09-10",12.0667,12.3909,12.0667,12.3819,2516500.0],["2018-09-11",12.5349,12.5575,12.2693,12.4449,1516300.0],["2018-09-12",12.5439,12.688,12.4539,12.598,1400200.0],["2018-09-13",12.679,12.8366,12.4908,12.8051,2214000.0],["2018-09-14",12.7961,13.1743,12.7961,13.0842,3050800.0],["2018-09-17",13.1203,13.1608,12.67,12.688,1447900.0],["2018-09-18",12.7331,12.9672,12.7105,12.9312,1510700.0],["2018-09-19",12.9672,13.1023,12.7871,13.0122,3309400.0],["2018-09-20",13.0933,13.2373,13.0032,13.1293,3086500.0],["2018-09-21",13.1653,13.2734,12.8141,12.9582,5131600.0],["2018-09-24",12.9762,13.1113,12.9222,13.0842,2274800.0],["2018-09-25",13.0662,13.0752,12.8771,13.0122,2250700.0],["2018-09-26",12.9492,13.2824,12.8951,13.2103,1710400.0],["2018-09-27",13.2824,13.485,13.2013,13.4535,2156000.0],["2018-09-28",13.4354,13.6516,13.3904,13.5165,1353100.0],["2018-10-01",13.5165,13.7146,13.3454,13.6065,998700.0],["2018-10-02",13.6876,13.6876,13.3724,13.3724,982300.0],["2018-10-03",13.4354,13.6876,13.2013,13.6876,1561500.0],["2018-10-04",13.6245,13.6786,13.2734,13.3544,1087400.0],["2018-10-05",13.3544,13.4625,13.1563,13.4535,428800.0],["2018-10-08",13.3724,13.4264,13.1023,13.1293,1148900.0],["2018-10-09",13.1023,13.2914,12.9852,13.1383,1133300.0],["2018-10-10",13.1473,13.1473,12.598,12.679,2011000.0],["2018-10-11",12.607,12.6322,12.1837,12.3098,989900.0],["2018-10-12",12.4359,12.7781,12.2468,12.7421,2097000.0],["2018-10-15",12.7961,12.8951,12.679,12.8141,602200.0],["2018-10-16",12.8231,13.1743,12.7871,13.0662,1054500.0],["2018-10-17",13.0572,13.2283,12.5259,12.634,1407100.0],["2018-10-18",12.643,12.7511,12.4719,12.661,915200.0],["2018-10-19",12.7691,12.7691,12.4809,12.58,752400.0],["2018-10-22",12.5439,12.697,12.0487,12.3098,631100.0],["2018-10-23",12.1567,12.3909,11.9136,12.1567,1326700.0],["2018-10-24",12.0937,12.2828,11.5984,11.5984,711900.0],["2018-10-25",11.6885,11.9676,11.548,11.8326,1122700.0],["2018-10-26",11.6164,12.0217,11.5084,11.8145,1023400.0],["2018-10-29",11.8506,11.9226,11.1752,11.2923,817800.0],["2018-10-30",11.2923,11.3913,10.9681,11.1842,1393800.0],["2018-10-31",11.3283,11.5174,11.1212,11.2112,964500.0],["2018-11-01",11.3283,11.5264,11.1212,11.2022,976000.0],["2018-11-02",11.2832,11.3013,10.9681,11.0671,840900.0],["2018-11-05",11.1122,11.4183,11.1122,11.3463,840500.0],["2018-11-06",11.3733,11.4003,11.1752,11.3373,816900.0],["2018-11-07",11.4453,11.5264,11.2292,11.3373,1042000.0],["2018-11-08",11.3013,11.3085,10.9951,11.0311,878500.0],["2018-11-09",10.887,10.9411,10.6799,10.869,980200.0],["2018-11-12",10.761,10.9321,10.4728,10.5358,1326700.0],["2018-11-13",10.896,11.1662,10.5178,10.752,2306200.0],["2018-11-14",10.86,11.1752,10.6169,10.905,1550700.0],["2018-11-15",10.887,11.6074,10.77,11.5984,1702000.0],["2018-11-16",11.6434,11.7965,11.5264,11.6615,1156100.0],["2018-11-19",11.6795,11.7245,11.4363,11.4453,1055700.0],["2018-11-20",11.4183,11.5804,10.815,10.9501,1099000.0],["2018-11-21",11.0131,11.4724,11.0122,11.3103,756100.0],["2018-11-23",10.9411,11.1392,10.824,11.0581,413600.0],["2018-11-26",11.2022,11.4453,11.1662,11.4093,812100.0],["2018-11-27",11.2472,11.4453,10.9951,11.1932,1250200.0],["2018-11-28",11.1842,11.4814,11.0401,11.0671,1435100.0],["2018-11-29",11.0851,11.4363,11.0401,11.2742,1722500.0],["2018-11-30",11.1392,11.1932,10.6889,10.9681,1895900.0],["2018-12-03",11.1842,11.5084,11.1662,11.3373,1924600.0],["2018-12-04",11.3463,11.3463,10.752,10.9861,1204400.0],["2018-12-06",10.77,10.77,10.1756,10.5268,869200.0],["2018-12-07",10.6619,10.9861,10.6259,10.761,854100.0],["2018-12-10",10.6169,10.7159,10.2747,10.3647,636700.0],["2018-12-11",10.4368,10.6079,9.9685,10.1846,641500.0],["2018-12-12",10.3107,10.4188,10.0135,10.0135,488800.0],["2018-12-13",10.0316,10.2747,9.9505,10.2657,804000.0],["2018-12-14",10.0766,10.2026,9.8965,9.9055,1183600.0],["2018-12-17",9.8695,9.9865,9.5183,9.6623,836900.0],["2018-12-18",9.7794,9.8965,9.5903,9.6083,1287500.0],["2018-12-19",9.7074,9.8875,9.4552,9.7164,772400.0],["2018-12-20",9.5453,9.7164,9.4552,9.5453,1185200.0],["2018-12-21",9.7254,9.7884,9.4372,9.5993,3742700.0],["2018-12-24",9.4282,9.4823,9.014,9.086,971600.0],["2018-12-26",9.1401,9.7794,8.8969,9.7794,1084900.0],["2018-12-27",9.6894,9.8064,9.3022,9.7074,986200.0],["2018-12-28",9.8154,9.8605,9.5183,9.6894,511400.0],["2018-12-31",9.7884,10.1306,9.6894,10.0946,503700.0],["2019-01-02",9.8965,10.3647,9.7974,10.1666,1070300.0],["2019-01-03",10.1666,10.3197,9.8695,10.1576,642900.0],["2019-01-04",10.3557,10.6979,10.2567,10.6979,804900.0],["2019-01-07",10.86,11.0671,10.6259,10.7429,1105300.0],["2019-01-08",11.0401,11.1842,10.9411,10.9591,1158400.0],["2019-01-09",11.1842,11.4183,10.9951,11.0851,1867200.0],["2019-01-10",11.0221,11.2562,10.833,11.1662,1442100.0],["2019-01-11",11.0581,11.1302,10.842,10.9501,1361900.0],["2019-01-14",10.869,11.2652,10.788,11.0761,890700.0],["2019-01-15",11.1122,11.1932,11.0086,11.1122,623400.0],["2019-01-16",11.0851,11.2022,10.914,10.9951,882700.0],["2019-01-17",10.9681,11.2382,10.887,11.1752,770800.0],["2019-01-18",11.2652,11.4453,11.2112,11.3823,1432800.0],["2019-01-22",11.2022,11.2472,10.8492,10.905,1233300.0],["2019-01-23",11.0041,11.0041,10.5628,10.77,793700.0],["2019-01-24",10.779,11.1842,10.6349,11.1572,3076300.0],["2019-01-25",11.3193,11.4814,11.0131,11.0761,3200700.0],["2019-01-28",10.797,10.878,10.6619,10.797,906100.0],["2019-01-29",10.797,10.9321,10.5989,10.6259,1116200.0],["2019-01-30",10.6349,11.0536,10.6349,10.9861,845800.0],["2019-01-31",11.0671,11.1031,10.788,10.842,592500.0],["2019-02-01",10.815,10.9951,10.7249,10.752,661700.0],["2019-02-04",10.761,10.77,10.6079,10.752,537200.0],["2019-02-05",10.7339,10.752,10.3107,10.3287,968800.0],["2019-02-06",10.3017,10.4908,10.2026,10.4008,893900.0],["2019-02-07",10.3377,10.4098,10.0676,10.0676,956300.0],["2019-02-08",9.9775,10.0856,9.8605,9.9505,1287200.0],["2019-02-11",9.9055,10.1576,9.7524,10.1486,1028000.0],["2019-02-12",10.2567,10.869,10.2567,10.833,1223300.0],["2019-02-13",10.806,11.1212,10.788,11.0131,1062900.0],["2019-02-14",10.923,11.3283,10.923,11.1572,1157200.0],["2019-02-15",11.2292,11.4724,11.1842,11.4633,1065100.0],["2019-02-19",11.3463,11.4724,11.2382,11.3823,1052100.0],["2019-02-20",11.2832,11.4994,11.2292,11.4093,636600.0],["2019-02-21",11.3193,11.4003,11.0131,11.0221,1067700.0],["2019-02-22",11.1752,11.3103,11.0311,11.3103,862000.0],["2019-02-25",11.2742,11.3913,11.0581,11.2742,729700.0],["2019-02-26",11.0401,11.3823,10.806,11.0401,1810000.0],["2019-02-27",11.0221,11.4003,10.9681,11.2292,1351200.0],["2019-02-28",11.2652,11.2923,10.9501,11.0761,1071900.0],["2019-03-01",11.1662,11.3373,11.0221,11.1752,1116100.0],["2019-03-04",11.1662,11.5264,11.0626,11.5174,1577100.0],["2019-03-05",11.5084,11.6164,11.3823,11.4003,1324000.0],["2019-03-06",11.3913,11.4183,10.9861,11.0221,856100.0],["2019-03-07",11.0401,11.1302,10.851,11.0221,770100.0],["2019-03-08",10.9681,11.0176,10.806,11.0041,1536700.0],["2019-03-11",11.0581,11.1842,10.9771,11.1662,1184500.0],["2019-03-12",11.1662,11.2832,11.0221,11.0851,1278400.0],["2019-03-13",11.1842,11.3463,11.1077,11.3193,1479400.0],["2019-03-14",11.3373,11.4273,11.2427,11.3463,920700.0],["2019-03-15",11.2652,11.4363,11.1662,11.3013,2159500.0],["2019-03-18",11.3373,11.5264,11.1482,11.4994,1325900.0],["2019-03-19",11.4724,11.4994,11.0401,11.1031,1424600.0],["2019-03-20",11.0311,11.2607,11.0131,11.2022,1682500.0],["2019-03-21",11.2112,11.3193,11.0311,11.2472,1407300.0],["2019-03-22",11.1392,11.1932,10.7339,10.7339,1050600.0],["2019-03-25",10.6889,10.878,10.5538,10.788,989800.0],["2019-03-26",10.896,11.0041,10.788,10.905,1109000.0],["2019-03-27",10.878,11.0086,10.6799,10.9321,687400.0],["2019-03-28",10.869,11.0311,10.761,10.914,773600.0],["2019-03-29",11.0581,11.1392,10.779,10.806,534900.0],["2019-04-01",10.9951,11.2202,10.851,11.2022,1238900.0],["2019-04-02",11.2472,11.3463,11.1347,11.2292,647800.0],["2019-04-03",11.3733,11.3733,11.1752,11.2562,1058900.0],["2019-04-04",11.2382,11.5084,11.1392,11.5084,701400.0],["2019-04-05",11.5264,11.7065,11.4543,11.5264,905100.0],["2019-04-08",11.5984,11.8055,11.5624,11.6795,929400.0],["2019-04-09",11.8506,12.1027,11.7065,11.9586,1253500.0],["2019-04-10",11.9766,12.0847,11.9316,12.0127,723000.0],["2019-04-11",11.9676,12.0307,11.8326,11.9586,469000.0],["2019-04-12",12.3548,12.3819,12.2018,12.3008,774700.0],["2019-04-15",12.2018,12.4179,12.0036,12.0577,939300.0],["2019-04-16",12.0757,12.1477,11.8956,12.0036,773400.0],["2019-04-17",12.1387,12.2558,12.0217,12.2558,1248900.0],["2019-04-18",12.3008,12.3368,12.1387,12.2018,540500.0],["2019-04-22",12.3638,12.4539,12.3008,12.3999,581300.0],["2019-04-23",12.4539,12.58,12.2288,12.5349,1180100.0],["2019-04-24",12.598,12.724,12.3909,12.4629,628800.0],["2019-04-25",12.3909,12.5665,12.2873,12.3278,603600.0],["2019-04-26",12.2018,12.3458,11.9676,12.1477,769700.0],["2019-04-29",12.1297,12.1387,11.9586,12.0577,526200.0],["2019-04-30",12.0757,12.0757,11.8326,11.8686,596600.0],["2019-05-01",11.8956,11.9946,11.6615,11.6705,785500.0],["2019-05-02",11.5084,11.6525,11.2832,11.3643,1146400.0],["2019-05-03",11.4814,11.6975,11.3553,11.6885,821100.0],["2019-05-06",11.5084,11.9586,11.4588,11.8235,1271400.0],["2019-05-07",11.6795,11.7335,11.0581,11.3103,2658800.0],["2019-05-08",11.2652,11.8326,11.2112,11.6164,1265300.0],["2019-05-09",11.5084,11.6029,11.3823,11.5624,1271800.0],["2019-05-10",11.5174,11.6975,11.3643,11.3913,986500.0],["2019-05-13",11.2382,11.3733,11.0311,11.1662,1225600.0],["2019-05-14",11.2652,11.3373,11.0941,11.1662,1262500.0],["2019-05-15",11.1212,11.2292,11.0401,11.1572,1121800.0],["2019-05-16",11.1482,11.4363,11.1482,11.3193,762400.0],["2019-05-17",11.2112,11.3373,11.1122,11.1302,488700.0],["2019-05-20",11.2022,11.4633,11.1212,11.2112,754700.0],["2019-05-21",11.2562,11.4003,11.1212,11.3733,760700.0],["2019-05-22",11.2562,11.2878,10.9501,11.0581,803800.0],["2019-05-23",10.9411,10.9906,10.5538,10.5899,1225000.0],["2019-05-24",10.6889,10.779,10.2657,10.4188,674300.0],["2019-05-28",10.4188,10.4908,10.2297,10.3377,2096900.0],["2019-05-29",10.1666,10.2837,10.0676,10.2837,810200.0],["2019-05-30",10.2657,10.3107,10.0766,10.1666,812100.0],["2019-05-31",9.9865,10.0496,9.9055,9.9325,848400.0],["2019-06-03",10.0135,10.0225,9.8334,9.9505,892600.0],["2019-06-04",9.9505,10.0856,9.8244,9.9325,1336600.0],["2019-06-05",9.8965,9.9505,9.6263,9.6533,974400.0],["2019-06-06",9.6624,9.8154,9.6443,9.7884,1190800.0],["2019-06-07",10.1126,10.7339,10.0586,10.5088,4588100.0],["2019-06-10",10.5358,10.5854,10.0856,10.0856,1458500.0],["2019-06-11",10.1846,10.2207,10.0406,10.0676,968500.0],["2019-06-12",10.0406,10.0586,9.6083,9.6623,1337700.0],["2019-06-13",9.8244,10.0406,9.6894,9.7794,1028900.0],["2019-06-14",9.7614,9.8785,9.5453,9.5453,1038000.0],["2019-06-17",9.5003,9.9505,9.4552,9.7614,1149800.0],["2019-06-18",9.8334,10.2297,9.7884,10.0586,936900.0],["2019-06-19",9.9865,10.2297,9.8515,9.9865,843400.0],["2019-06-20",10.1936,10.4908,10.1936,10.4278,1249200.0],["2019-06-21",10.4458,10.5088,10.2387,10.3377,2392500.0],["2019-06-24",10.3107,10.4188,10.2117,10.2477,756500.0],["2019-06-25",10.2657,10.3197,10.0676,10.0676,667400.0],["2019-06-26",10.2387,10.4422,10.1216,10.3827,965000.0],["2019-06-27",10.4008,10.5944,10.3377,10.3647,1117600.0],["2019-06-28",10.3467,10.4638,10.0316,10.4278,14588900.0],["2019-07-01",10.5899,10.824,10.3467,10.5358,1705500.0],["2019-07-02",10.4728,10.4728,10.1396,10.2387,1170300.0],["2019-07-03",10.2567,10.3017,10.0766,10.1846,760100.0],["2019-07-05",10.1486,10.2747,10.0766,10.2117,657600.0],["2019-07-08",10.1486,10.3873,10.1396,10.3107,1515700.0],["2019-07-09",10.2657,10.3647,10.0946,10.1486,1618000.0],["2019-07-10",10.2567,10.3557,10.0406,10.1666,1346900.0],["2019-07-11",10.1306,10.1306,9.6804,9.7884,2255700.0],["2019-07-12",9.7884,9.8199,9.5723,9.7884,1651200.0],["2019-07-15",9.8515,9.8965,9.5813,9.8605,1919600.0],["2019-07-16",9.8334,9.9145,9.5543,9.7794,1350300.0],["2019-07-17",9.7704,9.7884,9.5948,9.6083,1319000.0],["2019-07-18",9.5453,9.6443,9.3607,9.6083,3665000.0],["2019-07-19",9.5993,9.8064,9.4732,9.7254,2431000.0],["2019-07-22",9.7614,9.928,9.6714,9.7614,1307000.0],["2019-07-23",9.7704,10.0045,9.7074,9.9955,1131400.0],["2019-07-24",9.9775,10.0361,9.8244,9.9865,1435800.0],["2019-07-25",10.0496,10.1396,9.7794,9.8425,1680100.0],["2019-07-26",9.8605,9.9145,9.7164,9.7164,1173000.0],["2019-07-29",9.7074,9.7974,9.3472,9.5453,985200.0],["2019-07-30",9.4823,10.0766,9.4192,10.0676,978200.0],["2019-07-31",10.0676,10.3467,9.9955,10.0676,1226400.0],["2019-08-01",9.8785,9.8785,9.3022,9.3292,1794600.0],["2019-08-02",9.3472,9.4264,9.1311,9.3652,1379600.0],["2019-08-05",9.113,9.1851,8.6988,8.978,1624500.0],["2019-08-06",9.023,9.2571,8.7258,8.951,1372500.0],["2019-08-07",8.7799,9.041,8.3431,8.8519,3036500.0],["2019-08-08",8.951,9.1311,8.7619,8.951,1945600.0],["2019-08-09",9.014,9.3157,8.987,9.086,1592600.0],["2019-08-12",9.05,9.077,8.8519,8.996,983500.0],["2019-08-13",8.996,9.2931,8.8339,9.1221,1259300.0],["2019-08-14",8.8789,8.9329,8.6178,8.8249,1282300.0],["2019-08-15",8.8159,8.8879,8.6808,8.8609,1218500.0],["2019-08-16",8.8969,9.1446,8.8069,9.113,1369500.0],["2019-08-19",9.3022,9.4642,9.2661,9.4282,1607300.0],["2019-08-20",9.3382,9.3742,9.1266,9.2301,839100.0],["2019-08-21",9.3832,9.4237,9.2121,9.3562,1521200.0],["2019-08-22",9.3922,9.4282,9.1671,9.2211,1037800.0],["2019-08-23",9.059,9.2526,8.8564,8.9239,1947100.0],["2019-08-26",9.014,9.1491,8.8879,8.969,1195800.0],["2019-08-27",9.068,9.113,8.8114,8.8789,1338600.0],["2019-08-28",8.951,9.1401,8.9059,9.104,1245300.0],["2019-08-29",9.2301,9.3562,9.1401,9.2211,1635100.0],["2019-08-30",9.3292,9.5003,9.041,9.1941,871000.0],["2019-09-03",8.969,9.3202,8.8789,9.2391,1292400.0],["2019-09-04",9.4282,9.4372,9.1221,9.2571,1972400.0],["2019-09-05",9.3472,9.5543,9.1761,9.3112,1807000.0],["2019-09-06",9.2571,9.3562,9.1293,9.3022,785300.0],["2019-09-09",9.3292,9.6624,9.3292,9.6353,1452300.0],["2019-09-10",9.6533,9.8244,9.5993,9.7254,2230100.0],["2019-09-11",9.8244,10.1576,9.7074,9.8515,1846300.0],["2019-09-12",9.5543,9.8425,9.4507,9.7074,1060900.0],["2019-09-13",9.7974,9.9415,9.5678,9.6804,1638100.0],["2019-09-16",10.4368,10.9861,10.3017,10.9591,2772100.0],["2019-09-17",10.806,10.9321,10.4818,10.5719,2220200.0],["2019-09-18",10.4188,10.7069,10.3197,10.6079,1516100.0],["2019-09-19",10.7159,10.7159,10.3512,10.4458,990400.0],["2019-09-20",10.4458,10.6079,10.3737,10.4908,1472100.0],["2019-09-23",10.3737,10.6709,10.3737,10.5809,1314400.0],["2019-09-24",10.5538,10.5628,10.0586,10.1306,1227800.0],["2019-09-25",10.0045,10.1621,9.9325,10.1396,1053900.0],["2019-09-26",10.0316,10.0316,9.7929,9.9235,950200.0],["2019-09-27",9.7254,10.1306,9.6533,10.0496,1037200.0],["2019-09-30",9.9145,10.0496,9.8154,9.9955,1076800.0],["2019-10-01",10.0766,10.1576,9.5723,9.5993,1389500.0],["2019-10-02",9.5273,9.7209,9.1266,9.2661,1367800.0],["2019-10-03",9.2121,9.4732,9.1311,9.4102,1713700.0],["2019-10-04",9.4012,9.5003,9.2571,9.4823,876900.0],["2019-10-07",9.5273,9.5273,9.2031,9.2301,1110400.0],["2019-10-08",9.095,9.1221,8.9239,8.987,1806600.0],["2019-10-09",9.095,9.095,8.96,9.005,1510300.0],["2019-10-10",9.059,9.2931,8.996,9.2391,714800.0],["2019-10-11",9.4552,9.6263,9.4012,9.5003,863200.0],["2019-10-14",9.3472,9.3562,9.1536,9.2121,2014300.0],["2019-10-15",9.104,9.5273,9.086,9.1941,840100.0],["2019-10-16",9.1581,9.3022,9.0635,9.086,551600.0],["2019-10-17",9.113,9.3562,9.041,9.1761,721100.0],["2019-10-18",9.1761,9.3562,9.032,9.05,1459800.0],["2019-10-21",9.05,9.3472,9.032,9.2661,1101800.0],["2019-10-22",9.2481,9.5723,9.2211,9.4192,1061200.0],["2019-10-23",9.3742,9.5903,9.2751,9.4282,875800.0],["2019-10-24",9.5453,9.5453,9.1671,9.3472,813100.0],["2019-10-25",9.3021,9.5273,9.2661,9.4462,519600.0],["2019-10-28",9.5363,9.6624,9.4192,9.4552,1153800.0],["2019-10-29",9.4192,9.6443,9.2796,9.5093,645600.0],["2019-10-30",9.5363,9.5633,9.1671,9.1941,1139400.0],["2019-10-31",9.1491,9.1941,8.5818,8.8429,3329500.0],["2019-11-01",8.942,9.2211,8.9059,9.1401,1208400.0],["2019-11-04",9.2931,9.5903,9.2931,9.4732,1511600.0],["2019-11-05",9.6804,10.1576,9.6083,10.0766,1381900.0],["2019-11-06",10.0135,10.1846,9.8154,9.9505,1393400.0],["2019-11-07",10.1396,10.6799,10.1396,10.4728,2129400.0],["2019-11-08",10.3647,10.6709,10.3107,10.6259,1051400.0],["2019-11-11",10.4638,10.5989,10.3017,10.3467,627100.0],["2019-11-12",10.3557,10.6349,10.2747,10.4728,892000.0],["2019-11-13",10.4098,10.5809,10.3557,10.4908,574700.0],["2019-11-14",10.5088,10.6709,10.4188,10.4638,946900.0],["2019-11-15",10.5178,10.6439,10.4188,10.5448,895800.0],["2019-11-18",10.5088,10.5268,10.2297,10.3287,826700.0],["2019-11-19",10.2297,10.2477,9.9775,10.1216,1494000.0],["2019-11-20",10.1396,10.4008,10.0144,10.3557,1196300.0],["2019-11-21",10.3737,10.4998,10.2747,10.4458,658900.0],["2019-11-22",10.5178,10.5358,10.2927,10.3557,782400.0],["2019-11-25",10.3737,10.5358,10.3197,10.4368,818200.0],["2019-11-26",10.4458,10.4818,10.2117,10.2477,806600.0],["2019-11-27",10.2297,10.2927,10.1486,10.1666,535000.0],["2019-11-29",10.0135,10.0316,9.7479,9.7794,563900.0],["2019-12-02",9.8605,10.1126,9.7974,10.0766,1076900.0],["2019-12-03",9.9325,10.0496,9.7974,9.9415,1218100.0],["2019-12-04",10.0676,10.3107,10.0586,10.1756,894400.0],["2019-12-05",10.1936,10.2747,10.0226,10.0406,901400.0],["2019-12-06",10.1126,10.4278,10.0406,10.3647,1112200.0],["2019-12-09",10.3467,10.5719,10.2477,10.5088,1173900.0],["2019-12-10",10.5628,10.6574,10.4818,10.6259,1275500.0],["2019-12-11",10.6349,10.7069,10.5629,10.5899,1519700.0],["2019-12-12",10.6169,10.9095,10.6088,10.833,1463300.0],["2019-12-13",10.851,11.0446,10.5719,10.6889,2001500.0],["2019-12-16",10.815,11.1932,10.788,10.9861,2279800.0],["2019-12-17",11.0311,11.3193,11.0041,11.3013,1334700.0],["2019-12-18",11.2832,11.3913,11.1031,11.1482,1063800.0],["2019-12-19",11.1572,11.4543,11.1122,11.3643,1308200.0],["2019-12-20",11.3913,11.4363,11.1437,11.1752,2131200.0],["2019-12-23",11.1752,11.3913,11.1482,11.3733,1243700.0],["2019-12-24",11.4633,11.5444,11.2742,11.3103,475700.0],["2019-12-26",11.3643,11.4543,11.2832,11.4003,587600.0],["2019-12-27",11.5084,11.5714,11.3013,11.3373,827500.0],["2019-12-30",11.3733,11.4859,11.2742,11.2742,1021700.0],["2019-12-31",11.1662,11.4633,11.1302,11.3283,627200.0],["2020-01-02",11.4273,11.4814,11.2742,11.3733,718500.0],["2020-01-03",11.5804,11.7335,11.4453,11.6344,1761000.0],["2020-01-06",11.6344,11.9631,11.5894,11.7965,1097400.0],["2020-01-07",11.7425,11.7875,11.5489,11.6164,706300.0],["2020-01-08",11.6164,11.6164,11.0671,11.1842,1321200.0],["2020-01-09",11.1662,11.3103,10.9411,11.2562,1043700.0],["2020-01-10",11.2652,11.3463,11.1257,11.2562,772900.0],["2020-01-13",11.2202,11.2562,10.923,11.0941,1140400.0],["2020-01-14",11.2202,11.2923,11.0176,11.1752,949800.0],["2020-01-15",11.0851,11.2292,11.0581,11.1752,536000.0],["2020-01-16",11.2652,11.3553,11.1842,11.2202,485500.0],["2020-01-17",11.2562,11.2923,11.1212,11.1302,1033400.0],["2020-01-21",11.0851,11.1797,10.9321,10.9321,675200.0],["2020-01-22",10.86,10.86,10.6169,10.7069,956000.0],["2020-01-23",10.4458,10.4458,10.2819,10.3467,1656300.0],["2020-01-24",10.3467,10.3602,9.9955,10.1396,1286500.0],["2020-01-27",9.8515,10.0316,9.8334,9.8875,1872000.0],["2020-01-28",9.9505,10.1036,9.8334,9.8425,1574700.0],["2020-01-29",9.8965,9.9505,9.5363,9.6443,1559300.0],["2020-01-30",9.5633,9.7794,9.4642,9.7614,1292000.0],["2020-01-31",9.5813,9.6624,9.3652,9.4732,1799800.0],["2020-02-03",9.4823,9.6263,9.2481,9.2751,1621500.0],["2020-02-04",9.5003,9.5273,9.2751,9.3022,957100.0],["2020-02-05",9.4552,9.6263,9.4102,9.4913,1462500.0],["2020-02-06",9.5003,9.5813,9.2481,9.2661,899300.0],["2020-02-07",9.1311,9.2211,9.032,9.1401,874900.0],["2020-02-10",9.041,9.086,8.8069,8.8429,787100.0],["2020-02-11",8.969,9.0365,8.6448,8.6538,926000.0],["2020-02-12",8.7799,8.8789,8.5142,8.6178,1421000.0],["2020-02-13",8.5818,8.6538,8.4647,8.5547,1035100.0],["2020-02-14",8.5457,8.7348,8.4557,8.6988,2203700.0],["2020-02-18",8.5998,8.6538,8.2396,8.2666,1443700.0],["2020-02-19",8.3116,8.4737,8.2035,8.3476,2432700.0],["2020-02-20",8.2846,8.3926,7.7443,7.9784,3189800.0],["2020-02-21",7.8343,7.8343,7.5552,7.7173,2414900.0],["2020-02-24",7.3931,7.4381,7.1139,7.3301,1844200.0],["2020-02-25",7.3481,7.3571,6.5826,6.6817,2186300.0],["2020-02-26",6.8978,6.9879,6.5736,6.6367,2292900.0],["2020-02-27",6.3575,6.6817,6.1954,6.3665,2104800.0],["2020-02-28",6.1954,6.7627,6.1954,6.7627,3977900.0],["2020-03-02",6.8168,6.9068,6.5286,6.8438,1923200.0],["2020-03-03",6.9609,7.1139,6.7267,6.8708,2439800.0],["2020-03-04",6.9338,6.9789,6.5646,6.8798,1884500.0],["2020-03-05",6.6907,6.7537,6.3215,6.4025,1727700.0],["2020-03-06",6.1054,6.2585,5.475,5.6371,2755600.0],["2020-03-09",3.7011,4.8447,3.2238,4.6376,6640400.0],["2020-03-10",5.0428,5.448,4.3314,4.8087,4707400.0],["2020-03-11",4.4755,4.5745,4.1423,4.3314,4460700.0],["2020-03-12",4.0522,4.4485,3.7596,4.0072,4901700.0],["2020-03-13",4.2504,4.6015,3.7551,4.4845,4040000.0],["2020-03-16",3.8451,4.5475,3.53,3.62,3448000.0],["2020-03-17",3.674,3.8902,3.2058,3.2778,2997100.0],["2020-03-18",3.0347,3.3318,2.9086,3.0437,2546800.0],["2020-03-19",3.0617,4.0432,2.9176,3.7731,2763700.0],["2020-03-20",3.8811,4.3134,3.584,3.584,3466500.0],["2020-03-23",3.5209,3.6425,3.2508,3.4669,2386800.0],["2020-03-24",3.674,3.8361,3.5119,3.665,2306400.0],["2020-03-25",3.701,3.8811,3.3859,3.638,3020000.0],["2020-03-26",3.665,4.1693,3.665,4.0703,1904200.0],["2020-03-27",3.8721,3.9892,3.602,3.701,2144000.0],["2020-03-30",3.602,3.701,3.3138,3.5119,2439000.0],["2020-03-31",3.566,3.7821,3.4849,3.602,3464000.0],["2020-04-01",3.566,3.602,3.1067,3.2508,2309500.0],["2020-04-02",3.2598,4.0072,3.2508,3.575,2241000.0],["2020-04-03",3.611,3.8451,3.4939,3.5209,3729500.0],["2020-04-06",3.629,3.701,3.4219,3.5209,1799200.0],["2020-04-07",3.665,3.9172,3.4669,3.575,2380100.0],["2020-04-08",3.7191,3.9262,3.602,3.9262,2069000.0],["2020-04-09",4.1243,4.6556,3.8181,4.0252,2307800.0],["2020-04-13",4.1783,4.3764,3.6515,3.9982,2282200.0],["2020-04-14",4.0252,4.1783,3.9082,4.1063,1919800.0],["2020-04-15",3.8181,3.9082,3.638,3.8001,1418800.0],["2020-04-16",3.7281,3.7281,3.3859,3.3949,1081700.0],["2020-04-17",3.4399,3.7146,3.3589,3.611,1825200.0],["2020-04-20",3.4489,3.656,3.2355,3.4939,1878800.0],["2020-04-21",3.3859,3.629,3.3318,3.584,1661200.0],["2020-04-22",3.7641,4.0928,3.7371,4.0072,1932500.0],["2020-04-23",4.4124,5.0158,4.3224,4.6466,5552800.0],["2020-04-24",4.6646,4.7916,4.3449,4.6376,1980600.0],["2020-04-27",4.5205,4.7816,4.4395,4.6556,2186500.0],["2020-04-28",4.6826,4.9798,4.6061,4.9708,2562400.0],["2020-04-29",5.2229,5.7362,5.1373,5.5651,2565200.0],["2020-04-30",5.5651,5.9028,5.2679,5.8262,2079100.0],["2020-05-01",5.5651,5.6776,5.1689,5.2409,1380100.0],["2020-05-04",5.1869,5.376,5.0338,5.358,1149700.0],["2020-05-05",5.6461,5.8082,4.8132,4.9257,3968500.0],["2020-05-06",4.9257,4.9527,4.5475,4.6106,2517400.0],["2020-05-07",4.9347,4.9888,4.2774,4.4395,3816400.0],["2020-05-08",4.5565,4.6196,4.4305,4.5115,5717000.0],["2020-05-11",4.4395,4.6376,4.3719,4.5385,8433300.0],["2020-05-12",4.5835,5.0698,4.5835,4.8987,5662200.0],["2020-05-13",4.6826,4.8042,4.4214,4.5745,4201900.0],["2020-05-14",4.5115,4.7952,4.2891,4.5205,7279900.0],["2020-05-15",4.5925,5.1238,4.5115,4.9437,4319900.0],["2020-05-18",5.331,5.5651,5.2319,5.502,2439000.0],["2020-05-19",5.475,5.6461,5.34,5.358,1709600.0],["2020-05-20",5.502,5.7092,5.457,5.6551,996600.0],["2020-05-21",5.6641,5.8172,5.6011,5.6371,1620400.0],["2020-05-22",5.6281,5.7002,5.2409,5.34,1694600.0],["2020-05-26",5.6101,5.6641,5.3445,5.6281,1617600.0],["2020-05-27",5.7722,5.7992,5.5183,5.5651,1875600.0],["2020-05-28",5.5291,5.5336,5.2409,5.3219,1819000.0],["2020-05-29",5.2319,5.349,4.9617,4.9978,2141600.0],["2020-06-01",4.9798,5.1373,4.8447,4.9978,1911900.0],["2020-06-02",5.0608,5.385,5.0608,5.3039,1656800.0],["2020-06-03",5.448,5.7632,5.412,5.6912,2274800.0],["2020-06-04",5.5741,5.6641,5.412,5.6191,1807900.0],["2020-06-05",6.1054,6.6907,6.0964,6.5016,2579000.0],["2020-06-08",6.8618,6.9834,6.3215,6.7988,3484800.0],["2020-06-09",6.4206,6.5917,6.0063,6.3395,1846400.0],["2020-06-10",6.1504,6.2675,5.7992,5.9343,1652800.0],["2020-06-11",5.439,5.7812,5.2319,5.2589,1999500.0],["2020-06-12",5.6461,5.6776,5.3174,5.6191,1569500.0],["2020-06-15",5.2409,5.6731,5.1869,5.6191,1638900.0],["2020-06-16",6.1414,6.2044,5.6551,5.7542,2061900.0],["2020-06-17",5.6821,5.7092,5.421,5.439,1415600.0],["2020-06-18",5.466,5.5651,5.3219,5.412,1227700.0],["2020-06-19",5.6371,5.6551,5.2319,5.2769,2711300.0],["2020-06-22",5.1779,5.484,5.0698,5.34,3115400.0],["2020-06-23",5.421,5.475,5.2679,5.403,2080000.0],["2020-06-24",5.457,5.457,4.9347,5.0338,3057400.0],["2020-06-25",4.9798,5.2814,4.9437,5.2139,2067300.0],["2020-06-26",5.2139,5.2229,4.8987,4.9437,5954900.0],["2020-06-29",5.0698,5.6371,5.0698,5.6101,3714100.0],["2020-06-30",5.5201,5.5471,5.2949,5.457,2337100.0],["2020-07-01",5.475,5.8532,5.475,5.6912,2950700.0],["2020-07-02",5.9253,6.1189,5.7812,5.9883,2698300.0],["2020-07-06",6.0874,6.1774,5.8352,5.8713,2312000.0],["2020-07-07",5.7632,5.8352,5.6821,5.7452,1478500.0],["2020-07-08",5.7002,5.7542,5.5651,5.6821,2012600.0],["2020-07-09",5.6371,5.6912,5.412,5.457,2093900.0],["2020-07-10",5.403,5.9253,5.403,5.7182,1872900.0],["2020-07-13",5.8262,5.8442,5.43,5.448,1910800.0],["2020-07-14",5.493,5.8622,5.403,5.8442,1772100.0],["2020-07-15",6.0063,6.2675,5.9793,6.1414,1782600.0],["2020-07-16",6.0604,6.2224,5.8848,6.0243,1699300.0],["2020-07-17",6.0784,6.353,5.8938,5.9073,1341700.0],["2020-07-20",5.8532,6.0153,5.7992,5.9703,1009100.0],["2020-07-21",6.1234,6.4386,6.1234,6.4386,1681200.0],["2020-07-22",6.3035,6.3665,6.1369,6.3125,1299900.0],["2020-07-23",6.2495,6.3575,6.1144,6.1684,1388300.0],["2020-07-24",6.1234,6.2495,6.0063,6.0153,1149300.0],["2020-07-27",5.8803,6.0333,5.7632,5.7902,1098600.0],["2020-07-28",5.7272,5.8082,5.349,5.376,2122100.0],["2020-07-29",5.376,5.4903,5.3219,5.457,1358100.0],["2020-07-30",5.457,5.457,5.1436,5.331,1699900.0],["2020-07-31",5.2319,5.394,5.2004,5.385,1689000.0],["2020-08-03",5.412,5.421,5.2139,5.3219,1023600.0],["2020-08-04",5.2949,5.6371,5.2859,5.5111,1402000.0],["2020-08-05",5.6821,5.8172,5.5561,5.7272,1150400.0],["2020-08-06",5.412,5.7902,5.2949,5.502,1584700.0],["2020-08-07",5.502,5.7092,5.376,5.6641,1797600.0],["2020-08-10",5.7002,6.0739,5.6731,5.9523,1408400.0],["2020-08-11",6.1324,6.3935,6.0649,6.0694,1746000.0],["2020-08-12",6.2134,6.4251,6.1234,6.2315,1161600.0],["2020-08-13",6.3305,6.4025,6.0784,6.1954,1005200.0],["2020-08-14",6.1234,6.3215,6.1054,6.2495,703500.0],["2020-08-17",6.1954,6.2315,6.0604,6.1504,693000.0],["2020-08-18",6.0604,6.0784,5.8352,5.8713,1050400.0],["2020-08-19",5.8983,5.9523,5.7812,5.7992,836900.0],["2020-08-20",5.6912,5.7812,5.5381,5.5831,1066200.0],["2020-08-21",5.484,5.5426,5.3715,5.385,898700.0],["2020-08-24",5.43,5.6506,5.358,5.6101,1386800.0],["2020-08-25",5.6821,5.7452,5.6191,5.6731,796700.0],["2020-08-26",5.6731,5.6912,5.43,5.43,1174400.0],["2020-08-27",5.7902,6.0514,5.6326,5.7632,2266300.0],["2020-08-28",5.7632,6.0514,5.7047,5.9703,1541300.0],["2020-08-31",5.9523,5.9793,5.7452,5.7992,1324200.0],["2020-09-01",5.7902,5.8803,5.6551,5.8442,745900.0],["2020-09-02",5.8172,5.8172,5.6011,5.6101,970700.0],["2020-09-03",5.6191,5.7092,5.43,5.448,1626000.0],["2020-09-04",5.5831,5.6461,5.367,5.493,740800.0],["2020-09-08",5.412,5.412,5.0833,5.1238,1890700.0],["2020-09-09",5.1959,5.3039,5.1148,5.2319,998100.0],["2020-09-10",5.2049,5.331,5.1869,5.2769,2221700.0],["2020-09-11",5.3039,5.457,5.2049,5.349,2476400.0],["2020-09-14",5.349,5.385,5.0788,5.3129,1566300.0],["2020-09-15",5.358,5.448,5.2724,5.3039,1525500.0],["2020-09-16",5.34,5.6731,5.2949,5.466,2783000.0],["2020-09-17",5.358,5.7632,5.3219,5.6461,2173300.0],["2020-09-18",5.6821,5.7452,5.439,5.493,3066700.0],["2020-09-21",5.349,5.349,4.9708,4.9978,2353100.0],["2020-09-22",5.0248,5.1193,4.9257,4.9527,2154400.0],["2020-09-23",4.9617,5.0248,4.6376,4.6376,1411300.0],["2020-09-24",4.7546,4.9933,4.6196,4.8447,2652400.0],["2020-09-25",4.7456,5.0248,4.7276,4.9437,2030300.0],["2020-09-28",5.0338,5.1238,4.9032,5.0428,1293100.0],["2020-09-29",4.9978,5.0248,4.7321,4.9077,1318200.0],["2020-09-30",4.9527,4.9708,4.6286,4.6556,1766300.0],["2020-10-01",4.5745,4.6556,4.5025,4.5835,2486100.0],["2020-10-02",4.4575,4.8627,4.3854,4.7636,2604100.0],["2020-10-05",4.8807,5.0158,4.8402,4.8627,1575900.0],["2020-10-06",4.9978,5.1148,4.5925,4.6015,1796900.0],["2020-10-07",4.6196,4.7546,4.5925,4.7366,1501500.0],["2020-10-08",4.7907,4.8537,4.6646,4.8177,1793300.0],["2020-10-09",4.8717,4.9437,4.6015,4.6466,1310600.0],["2020-10-12",4.5835,4.6466,4.462,4.6106,2121700.0],["2020-10-13",4.5295,4.6646,4.5205,4.5565,892400.0],["2020-10-14",4.5205,4.8087,4.5205,4.6286,1356900.0],["2020-10-15",4.5295,4.7276,4.462,4.7276,859700.0],["2020-10-16",4.6916,4.7366,4.516,4.5205,819000.0],["2020-10-19",4.5205,4.5655,4.3944,4.4395,1482700.0],["2020-10-20",4.4665,4.5745,4.4124,4.4935,846700.0],["2020-10-21",4.4575,4.6286,4.4305,4.4935,1244700.0],["2020-10-22",4.5475,4.7186,4.4755,4.6826,1352100.0],["2020-10-23",4.7006,4.7546,4.4845,4.5205,1352300.0],["2020-10-26",4.4124,4.4485,4.1693,4.2504,1714800.0],["2020-10-27",4.2143,4.3044,4.1378,4.2323,1002200.0],["2020-10-28",4.1063,4.1423,3.9172,3.9172,1621700.0],["2020-10-29",3.8721,4.0432,3.7506,4.0072,1551100.0],["2020-10-30",3.9802,3.9982,3.8316,3.9082,1233300.0],["2020-11-02",3.9622,4.1153,3.828,4.0793,1386000.0],["2020-11-03",4.1963,4.2603,3.9937,3.9982,1231900.0],["2020-11-04",3.9622,4.0432,3.7191,3.7281,1679400.0],["2020-11-05",3.7641,3.9262,3.683,3.7191,1692300.0],["2020-11-06",3.9442,4.0342,3.6965,3.7551,3365400.0],["2020-11-09",4.2323,4.7537,4.2323,4.4935,3973800.0],["2020-11-10",4.6106,4.7096,4.4124,4.6376,2883000.0],["2020-11-11",4.7096,4.7816,4.561,4.6826,2176200.0],["2020-11-12",4.5475,4.8222,4.5295,4.6376,2069400.0],["2020-11-13",4.6916,4.9257,4.6466,4.8987,1325200.0],["2020-11-16",5.1509,5.2769,5.0473,5.2679,1856100.0],["2020-11-17",5.1599,5.5561,5.0968,5.421,1832000.0],["2020-11-18",5.502,5.6641,5.1959,5.1959,1941400.0],["2020-11-19",5.1779,5.376,5.1328,5.376,1253800.0],["2020-11-20",5.3129,5.493,5.2769,5.403,1681700.0],["2020-11-23",5.5201,6.0748,5.5111,5.9703,3363800.0],["2020-11-24",6.3395,6.4251,6.1099,6.2765,2301900.0],["2020-11-25",6.1594,6.344,6.1324,6.2134,1685500.0],["2020-11-27",6.1234,6.3125,6.1234,6.3035,1244700.0],["2020-11-30",6.0604,6.0694,5.6281,5.6281,2143300.0],["2020-12-01",5.8172,5.8397,5.5831,5.6101,1944400.0],["2020-12-02",5.502,6.0694,5.466,5.8172,1852900.0],["2020-12-03",5.9073,6.1234,5.8532,6.0874,3524300.0],["2020-12-04",6.2495,6.6997,6.2495,6.6727,1904100.0],["2020-12-07",6.6367,6.7357,6.4386,6.6007,1963500.0],["2020-12-08",6.5826,6.8078,6.5736,6.7537,1221000.0],["2020-12-09",6.8618,6.9473,6.6727,6.8168,1542100.0],["2020-12-10",6.7537,7.249,6.7537,7.249,1418800.0],["2020-12-11",7.204,7.24,6.7718,6.9518,1588400.0],["2020-12-14",7.1229,7.1319,6.7537,6.7537,1205600.0],["2020-12-15",6.8618,6.9518,6.7267,6.9068,1223000.0],["2020-12-16",7.0599,7.0599,6.7988,6.7988,1531600.0],["2020-12-17",6.8618,6.9699,6.6637,6.8708,1478300.0],["2020-12-18",6.8888,6.9969,6.6952,6.7267,3134100.0],["2020-12-21",6.3395,6.7447,6.3125,6.6187,1430600.0],["2020-12-22",6.5466,6.6007,6.3305,6.3305,1113800.0],["2020-12-23",6.4566,6.8438,6.3665,6.7808,1049700.0],["2020-12-24",6.7627,6.7627,6.5646,6.6277,383500.0],["2020-12-28",6.6187,6.7267,6.5376,6.5826,1447800.0],["2020-12-29",6.6457,6.7087,6.4341,6.4386,900000.0],["2020-12-30",6.4566,6.7763,6.4566,6.6727,904000.0],["2020-12-31",6.5917,6.6547,6.3575,6.3575,1233500.0],["2021-01-04",6.4926,6.5826,6.3395,6.5376,1271800.0],["2021-01-05",6.6547,7.2175,6.6277,7.159,4071200.0],["2021-01-06",7.294,7.5372,7.1455,7.5282,1873000.0],["2021-01-07",7.6002,7.7533,7.4741,7.6542,1386000.0],["2021-01-08",7.7353,7.7443,7.5102,7.6182,1330000.0],["2021-01-11",7.3661,7.8523,7.3661,7.8523,1208200.0],["2021-01-12",8.0505,8.2666,7.9424,8.0685,7562100.0],["2021-01-13",8.0955,8.0955,7.6858,7.8253,2699400.0],["2021-01-14",7.8704,8.1855,7.8343,8.0685,3793400.0],["2021-01-15",7.8614,8.1135,7.7803,7.8704,3787100.0],["2021-01-19",8.1045,8.1855,7.9424,8.1225,2900900.0],["2021-01-20",8.2035,8.4737,8.0955,8.2576,1498100.0],["2021-01-21",8.2666,8.3476,7.9109,8.0324,1907100.0],["2021-01-22",7.7533,8.2035,7.6002,8.2035,1082100.0],["2021-01-25",8.0775,8.5709,7.8884,8.5007,2701500.0],["2021-01-26",8.6628,9.005,8.2125,8.2216,2126000.0],["2021-01-27",8.0234,8.5917,7.9424,8.1585,3003600.0],["2021-01-28",8.2936,8.4197,7.8974,7.9874,3224000.0],["2021-01-29",7.8884,8.1765,7.5642,7.6272,2188300.0],["2021-02-01",7.7803,8.0415,7.6632,7.9604,1351100.0],["2021-02-02",8.1495,8.2846,7.9604,8.0144,1807500.0],["2021-02-03",8.1045,8.5727,8.1045,8.5277,1580200.0],["2021-02-04",8.6178,8.8204,8.3926,8.6988,2667600.0],["2021-02-05",8.8699,8.8699,8.4737,8.5637,1810700.0],["2021-02-08",8.6808,8.996,8.6718,8.9149,1760800.0],["2021-02-09",8.7979,8.9645,8.5908,8.8159,1895000.0],["2021-02-10",8.9059,9.005,8.6898,8.9059,1590100.0],["2021-02-11",8.969,9.005,8.5908,8.7168,1509900.0],["2021-02-12",8.6178,9.005,8.6178,8.942,2295100.0],["2021-02-16",9.005,9.3922,9.005,9.1851,1967500.0],["2021-02-17",9.2211,9.3202,8.9465,9.2841,1965300.0],["2021-02-18",9.2391,9.3382,8.8429,8.8789,1457200.0],["2021-02-19",8.942,9.1851,8.942,9.104,1218800.0],["2021-02-22",9.1851,9.6083,9.1671,9.2661,1853700.0],["2021-02-23",9.5543,10.5268,8.9329,10.4818,3229000.0],["2021-02-24",10.779,11.6615,10.5448,11.4543,3092400.0],["2021-02-25",11.5174,11.5984,10.869,10.9771,3541800.0],["2021-02-26",10.842,11.1662,10.5629,10.86,2351800.0],["2021-03-01",11.2562,11.5804,10.7069,10.86,2063200.0],["2021-03-02",10.878,11.0761,10.6619,10.6709,1592600.0],["2021-03-03",9.7434,10.887,9.6804,10.5178,17943400.0],["2021-03-04",10.5538,11.3643,10.4908,10.779,6154300.0],["2021-03-05",11.1842,11.6074,10.6934,11.5624,4662200.0],["2021-03-08",11.8416,11.9226,11.2112,11.5264,1976100.0],["2021-03-09",11.5354,11.7965,11.2562,11.5084,2852400.0],["2021-03-10",11.4453,11.6885,11.0581,11.3913,2314300.0],["2021-03-11",11.6705,11.9721,11.5984,11.8145,1929200.0],["2021-03-12",11.9316,12.0217,11.3328,11.4543,1371500.0],["2021-03-15",11.3193,11.4724,11.1041,11.3733,1252800.0],["2021-03-16",11.1122,11.2562,10.6439,10.923,2161400.0],["2021-03-17",10.833,11.0671,10.4728,10.6799,2449800.0],["2021-03-18",10.6079,10.6619,9.7794,9.8605,2659700.0],["2021-03-19",9.9055,10.5583,9.7524,10.5268,4149500.0],["2021-03-22",10.4548,10.5088,10.0946,10.3287,1893000.0],["2021-03-23",9.9055,10.0496,9.3922,9.6714,3346200.0],["2021-03-24",9.9685,10.2027,9.6714,9.7434,1860000.0],["2021-03-25",9.4642,10.2026,9.4102,10.2026,2107200.0],["2021-03-26",10.4998,10.7475,10.2297,10.7339,2253000.0],["2021-03-29",10.5899,10.6439,10.1666,10.3737,2110200.0],["2021-03-30",10.2567,10.4953,10.1756,10.4638,1571800.0],["2021-03-31",10.4458,10.6664,10.3377,10.3377,2137300.0],["2021-04-01",10.4818,10.9816,10.3467,10.9771,1560400.0],["2021-04-05",10.914,10.9861,10.3737,10.5178,1407000.0],["2021-04-06",10.6799,11.0401,10.3827,10.5719,1752600.0],["2021-04-07",10.6079,10.788,10.4818,10.779,1406200.0],["2021-04-08",10.6529,10.77,10.3242,10.5538,1943100.0],["2021-04-09",10.5448,10.7069,10.4098,10.4908,856100.0],["2021-04-12",10.6529,10.815,10.1396,10.1576,1339100.0],["2021-04-13",10.1486,10.1756,9.8019,9.8064,1619800.0],["2021-04-14",9.9325,10.788,9.9325,10.5448,1951200.0],["2021-04-15",10.5358,10.5719,10.1846,10.3737,1041300.0],["2021-04-16",10.4278,10.4278,10.0027,10.0045,684100.0],["2021-04-19",9.9505,10.1846,9.7974,9.9685,1270200.0],["2021-04-20",9.8965,9.9415,9.3922,9.5993,1346500.0],["2021-04-21",9.2931,9.8244,9.2661,9.7344,1082500.0],["2021-04-22",9.8515,9.8515,9.5723,9.6804,1343500.0],["2021-04-23",9.6894,9.9235,9.6209,9.6894,1032800.0],["2021-04-26",9.6624,9.9595,9.6083,9.8965,1069400.0],["2021-04-27",9.9055,10.0225,9.6714,9.9145,907100.0],["2021-04-28",9.9685,10.5583,9.9325,10.4638,1479000.0],["2021-04-29",10.6709,10.761,10.4278,10.5358,1247800.0],["2021-04-30",10.2837,10.6259,10.1126,10.1396,959500.0],["2021-05-03",10.3737,10.3963,10.1396,10.2837,2062100.0],["2021-05-04",10.3017,10.4098,9.8199,10.2747,1202700.0],["2021-05-05",10.4008,11.2292,10.2927,10.86,2183200.0],["2021-05-06",10.923,10.923,10.5719,10.806,1140000.0],["2021-05-07",10.6079,11.1212,10.4818,11.0941,1463800.0],["2021-05-10",11.2202,11.5444,10.9951,10.9951,1339100.0],["2021-05-11",10.6079,11.1122,10.3918,10.779,1403200.0],["2021-05-12",10.914,11.2202,10.7159,10.788,1195000.0],["2021-05-13",10.6169,11.1122,10.2477,10.4728,1670700.0],["2021-05-14",10.6709,11.2878,10.6709,11.1752,1077800.0],["2021-05-17",11.1031,11.5714,11.1031,11.5624,1105200.0],["2021-05-18",11.5264,11.6074,10.9771,10.9861,1481800.0],["2021-05-19",10.5989,10.9185,10.4998,10.6979,1637500.0],["2021-05-20",10.7159,10.806,10.4728,10.752,1048400.0],["2021-05-21",10.851,10.9321,10.6349,10.6349,1020600.0],["2021-05-24",10.824,11.0041,10.4818,10.9411,1339100.0],["2021-05-25",10.833,10.9591,10.5268,10.5538,1131300.0],["2021-05-26",10.5178,11.0221,10.4368,10.9681,1334100.0],["2021-05-27",11.2923,11.3463,11.1212,11.3013,1396300.0],["2021-05-28",11.3013,11.702,11.1977,11.6344,2867800.0],["2021-06-01",11.8866,12.4278,11.8506,12.3909,3223900.0],["2021-06-02",12.607,13.0572,12.2468,12.9582,3346600.0],["2021-06-03",12.8321,12.9942,12.715,12.8231,1389500.0],["2021-06-04",13.0032,13.0302,12.562,12.7601,1290400.0],["2021-06-07",12.9131,13.1383,12.8861,13.0122,1981500.0],["2021-06-08",12.9222,13.467,12.616,13.3544,1765600.0],["2021-06-09",13.4534,13.4625,13.0752,13.1383,1142300.0],["2021-06-10",13.3634,13.3634,12.9312,13.2914,978300.0],["2021-06-11",13.4985,13.6336,13.4084,13.6336,1341800.0],["2021-06-14",13.7956,13.9658,13.5255,13.6696,1765100.0],["2021-06-15",13.7551,14.417,13.6696,14.39,2293600.0],["2021-06-16",14.3359,14.5431,14.0748,14.2549,1623700.0],["2021-06-17",14.2279,14.435,13.1923,13.4264,3593900.0],["2021-06-18",12.2288,12.9222,12.1837,12.7421,5643400.0],["2021-06-21",12.8861,13.2869,12.7691,13.2373,2920400.0],["2021-06-22",13.1653,13.5345,12.9942,13.4715,1934900.0],["2021-06-23",13.6335,14.0838,13.521,13.8497,2265300.0],["2021-06-24",13.8677,14.1198,13.7281,14.1018,1792800.0],["2021-06-25",14.2549,14.5971,14.0928,14.5971,4834000.0],["2021-06-28",14.5611,14.5971,13.5165,13.8136,2266600.0],["2021-06-29",14.0118,14.1829,13.6786,13.7686,1440000.0],["2021-06-30",13.9487,14.2459,13.8497,14.0748,1998100.0],["2021-07-01",14.6151,14.7502,14.399,14.48,2733900.0],["2021-07-02",14.471,14.7322,14.3449,14.372,1169900.0],["2021-07-06",14.2999,14.308,13.512,13.6786,1644900.0],["2021-07-07",13.7236,14.0208,13.3184,13.5525,1741300.0],["2021-07-08",13.2553,13.6966,13.1473,13.5075,1491100.0],["2021-07-09",13.6696,14.0658,13.4354,13.9577,1308000.0],["2021-07-12",13.7146,14.2369,13.5615,14.2009,961400.0],["2021-07-13",14.1288,14.1829,13.9217,13.9577,826500.0],["2021-07-14",14.1378,14.2999,13.1563,13.2824,2984100.0],["2021-07-15",13.0032,13.3724,12.7781,12.9582,2219000.0],["2021-07-16",13.0933,13.1068,12.3729,12.4089,1931100.0],["2021-07-19",11.8326,12.1657,11.5174,11.7695,3395000.0],["2021-07-20",11.7605,12.3548,11.6164,12.3098,1621700.0],["2021-07-21",12.6295,12.8951,12.5575,12.643,1251300.0],["2021-07-22",12.715,12.7421,12.2558,12.5169,1500900.0],["2021-07-23",12.607,12.607,12.2468,12.3368,948300.0],["2021-07-26",12.4359,12.9447,12.4359,12.8861,1243000.0],["2021-07-27",12.706,12.7556,12.2468,12.5169,1245900.0],["2021-07-28",12.643,12.9132,12.4179,12.8321,1363000.0],["2021-07-29",13.1293,13.1293,12.643,12.7331,703500.0],["2021-07-30",12.652,12.652,12.3458,12.607,1208900.0],["2021-08-02",12.688,13.0932,12.3098,12.5079,2387400.0],["2021-08-03",12.7961,12.8951,12.0847,12.688,1856600.0],["2021-08-04",12.4269,12.652,11.9046,12.0127,2820100.0],["2021-08-05",12.2198,13.1203,12.1837,12.8141,1532000.0],["2021-08-06",13.2914,13.5705,12.9852,13.0392,1216800.0],["2021-08-09",12.625,12.715,12.3548,12.5079,1037500.0],["2021-08-10",12.679,13.1203,12.5169,12.9852,1693900.0],["2021-08-11",12.9218,13.4198,12.632,13.4108,1242300.0],["2021-08-12",13.3474,13.6462,13.2568,13.5828,941200.0],["2021-08-13",13.5466,13.5557,13.0305,13.0486,1084800.0],["2021-08-16",12.7407,12.8765,12.5596,12.6411,822300.0],["2021-08-17",12.5234,12.8946,12.4057,12.5868,715900.0],["2021-08-18",12.5868,12.8675,12.1068,12.1068,1415000.0],["2021-08-19",11.8171,12.1612,11.5952,11.8442,1957000.0],["2021-08-20",11.6993,12.0163,11.5816,11.9529,1160700.0],["2021-08-23",12.4419,12.6818,12.3694,12.6411,766800.0],["2021-08-24",12.8131,13.0124,12.7226,12.9761,1045200.0],["2021-08-25",12.9399,13.3474,12.8222,13.1391,864000.0],["2021-08-26",13.0848,13.1844,12.8222,13.0757,1342100.0],["2021-08-27",13.3293,13.8002,13.3021,13.6643,1009600.0],["2021-08-30",14.1443,14.2529,13.7322,13.9722,1297200.0],["2021-08-31",13.8183,14.3254,13.7187,14.1986,1991700.0],["2021-09-01",14.2439,14.2982,13.9088,14.0809,1234700.0],["2021-09-02",14.2891,14.9955,14.2891,14.8143,1620200.0],["2021-09-03",14.6966,15.086,14.3435,14.3978,1916500.0],["2021-09-07",14.271,14.4657,14.1397,14.2258,1566400.0],["2021-09-08",14.3254,14.4838,13.9903,14.4159,1074500.0],["2021-09-09",14.3706,14.9049,14.262,14.5699,1484600.0],["2021-09-10",15.0679,15.1041,14.4884,14.5065,1018500.0],["2021-09-13",14.8053,15.0407,14.5246,14.7872,1138400.0],["2021-09-14",15.0136,15.0136,14.3254,14.3888,982400.0],["2021-09-15",14.7691,15.3758,14.588,15.3305,1627700.0],["2021-09-16",15.249,15.6112,14.9466,15.5659,1313400.0],["2021-09-17",15.5659,15.6112,15.0951,15.1313,4233800.0],["2021-09-20",14.5608,14.8506,14.2258,14.6242,1694300.0],["2021-09-21",14.9411,14.9411,14.4431,14.5155,1268300.0],["2021-09-22",14.8325,15.0317,14.6876,14.751,1351900.0],["2021-09-23",14.76,15.7561,14.6514,15.6474,1763900.0],["2021-09-24",14.9728,15.1584,14.5065,15.0498,5707300.0],["2021-09-27",15.4663,16.399,15.3124,16.1545,3922100.0],["2021-09-28",16.4805,16.6254,16.0006,16.1998,2569300.0],["2021-09-29",16.2994,16.2994,15.6474,15.8738,1831800.0],["2021-09-30",16.0096,16.2994,15.5478,16.1092,2586800.0],["2021-10-01",16.1092,16.7884,16.1092,16.6978,2415300.0],["2021-10-04",17.0238,17.377,16.8427,17.3679,2382400.0],["2021-10-05",17.5943,17.7573,16.5258,17.1687,2712900.0],["2021-10-06",16.8155,17.1868,16.648,16.9785,3040600.0],["2021-10-07",17.2321,17.4404,16.9604,17.1506,2916700.0],["2021-10-08",17.4585,18.1648,17.3543,17.9203,2955200.0],["2021-10-11",18.4364,18.6719,18.0108,18.1104,2238900.0],["2021-10-12",18.0108,18.5451,17.8026,17.9837,1939800.0],["2021-10-13",17.7482,18.4998,17.5943,18.3549,2978200.0],["2021-10-14",18.7262,18.7534,18.2734,18.5179,2189700.0],["2021-10-15",19.1065,19.3691,18.3459,18.3459,2608700.0],["2021-10-18",18.6719,19.2152,18.4862,18.7534,2010300.0],["2021-10-19",18.8711,18.9888,18.4998,18.5542,2037200.0],["2021-10-20",18.2915,18.9028,17.9837,18.862,1922800.0],["2021-10-21",18.853,18.9797,18.4727,18.6628,1358700.0],["2021-10-22",18.7986,19.016,18.5551,18.9707,1861200.0],["2021-10-25",19.2333,19.9333,19.2333,19.7223,1772500.0],["2021-10-26",19.7766,20.003,19.5593,19.8762,2231400.0],["2021-10-27",19.5593,19.9396,19.2197,19.3238,2291400.0],["2021-10-28",19.2967,19.6317,19.0748,19.3601,1899500.0],["2021-10-29",19.2695,19.3782,18.5904,18.9073,2114600.0],["2021-11-01",19.1518,19.6679,19.0612,19.6046,2345200.0],["2021-11-02",19.514,19.9849,18.527,18.7081,2409300.0],["2021-11-03",18.3187,18.6954,18.201,18.3278,2103200.0],["2021-11-04",18.9526,19.1337,18.3821,18.4727,1922500.0],["2021-11-05",18.8077,18.8702,18.3097,18.7353,1228000.0],["2021-11-08",18.9254,19.342,18.7443,19.0703,1659400.0],["2021-11-09",18.9979,19.2713,18.4455,18.9888,914500.0],["2021-11-10",18.7896,18.8801,17.7301,18.1557,1856400.0],["2021-11-11",18.4545,18.6447,18.2282,18.2372,1009600.0],["2021-11-12",18.0289,18.4727,17.8931,18.3549,1807200.0],["2021-11-15",18.4274,18.5723,17.9384,18.5632,1375800.0],["2021-11-16",18.536,18.6076,18.0471,18.3912,986700.0],["2021-11-17",18.0923,18.536,17.6215,17.7935,1710300.0],["2021-11-18",18.0471,18.2101,17.5128,18.0289,1493900.0],["2021-11-19",17.3045,17.4404,16.7159,17.3317,2345600.0],["2021-11-22",17.2321,18.0561,17.2321,17.386,1395000.0],["2021-11-23",17.712,18.2372,17.5219,17.9293,1556500.0],["2021-11-24",17.703,18.3731,17.703,18.2734,880100.0],["2021-11-26",17.0238,17.2683,16.6435,17.0419,1684500.0],["2021-11-29",17.6939,17.9927,17.1959,17.5219,1202900.0],["2021-11-30",17.0057,17.5852,16.8337,17.1778,2460000.0],["2021-12-01",17.7482,17.8026,16.4081,16.4262,1792900.0],["2021-12-02",16.3266,17.0148,15.9281,16.8246,1863100.0],["2021-12-03",17.2049,17.3679,16.3718,16.6163,1461000.0],["2021-12-06",17.0419,17.9927,16.6163,17.7301,2295900.0],["2021-12-07",17.214,19.3782,17.1959,18.7171,4140400.0],["2021-12-08",19.0522,19.2514,18.6719,19.0341,1945900.0],["2021-12-09",18.7171,18.9607,18.3821,18.4002,1935600.0],["2021-12-10",18.7081,18.8077,17.9927,18.5089,2304100.0],["2021-12-13",18.3368,18.4183,17.5762,17.7935,1607400.0],["2021-12-14",17.4494,17.8207,17.2502,17.377,2056600.0],["2021-12-15",17.2955,17.4856,16.1491,17.2955,2806700.0],["2021-12-16",17.4675,17.866,16.9604,17.0148,2245600.0],["2021-12-17",16.7159,16.9333,16.227,16.7612,4343600.0],["2021-12-20",16.1002,16.3537,15.6022,16.1817,2176600.0],["2021-12-21",16.4715,16.9061,16.39,16.897,1642700.0],["2021-12-22",16.7612,17.3226,16.4896,17.0781,976000.0],["2021-12-23",17.1053,17.1913,16.9152,16.9604,628000.0],["2021-12-27",16.8699,17.8116,16.5711,17.8026,873500.0],["2021-12-28",17.8207,18.0742,17.3589,17.5128,610700.0],["2021-12-29",17.3951,17.6894,17.223,17.5671,743300.0],["2021-12-30",17.7301,17.8388,17.0917,17.1506,655100.0],["2021-12-31",16.888,17.1959,16.888,17.0872,595900.0],["2022-01-03",17.2411,17.9565,17.0419,17.9384,1021800.0],["2022-01-04",17.9565,19.179,17.9565,19.0703,1149000.0],["2022-01-05",18.5904,19.1065,18.0199,18.0561,1419700.0],["2022-01-06",18.8439,19.2605,18.1829,18.2916,1932500.0],["2022-01-07",18.4183,18.4772,17.9656,18.0108,1100400.0],["2022-01-10",17.7935,18.0108,17.4404,17.8478,1160900.0],["2022-01-11",18.1286,19.2333,17.7754,19.016,1675700.0],["2022-01-12",19.2514,19.4687,18.8892,19.1246,1026100.0],["2022-01-13",18.9707,19.4506,18.8077,19.0703,1447800.0],["2022-01-14",19.1518,20.1479,19.1518,20.1298,1939000.0],["2022-01-18",20.3833,20.6821,19.2423,19.3329,2368500.0],["2022-01-19",19.5774,19.7404,18.8086,19.4235,1430600.0],["2022-01-20",19.0341,19.6227,18.4908,18.5451,1211100.0],["2022-01-21",18.3459,18.5904,17.8026,17.9746,1507600.0],["2022-01-24",17.4404,18.7534,17.2049,18.6266,1726900.0],["2022-01-25",18.4908,19.84,17.9656,19.6589,1403000.0],["2022-01-26",20.1479,20.5825,19.2967,19.6317,1755400.0],["2022-01-27",20.175,20.5191,19.2242,19.7404,978300.0],["2022-01-28",19.7585,19.9396,18.9209,19.6679,1370100.0],["2022-01-31",19.7042,20.0664,19.025,19.5864,1435300.0],["2022-02-01",19.3691,20.5463,19.2061,20.4648,1417900.0],["2022-02-02",20.6006,20.9719,19.8128,20.3561,1036300.0],["2022-02-03",20.0573,20.8451,19.84,20.664,1467100.0],["2022-02-04",20.4014,21.1349,19.7223,19.8309,4180400.0],["2022-02-07",19.6227,20.175,19.2695,19.8672,1880000.0],["2022-02-08",19.2967,19.7042,18.5179,18.6809,2656600.0],["2022-02-09",18.6266,19.5185,18.5813,19.4778,2632200.0],["2022-02-10",19.3238,20.1116,18.8439,19.0069,1674200.0],["2022-02-11",19.3178,19.8571,19.1532,19.6834,1070600.0],["2022-02-14",19.6286,19.6286,18.8332,19.0526,1625200.0],["2022-02-15",18.3304,18.6778,18.1384,18.3852,1572400.0],["2022-02-16",18.7235,19.2949,18.4127,18.5589,1265200.0],["2022-02-17",18.5681,19.7109,18.5132,18.9338,1786800.0],["2022-02-18",18.4949,19.0892,18.4218,18.7601,1264600.0],["2022-02-22",19.3909,19.5737,18.1932,18.4401,1941600.0],["2022-02-23",18.7966,19.336,18.5407,18.6961,1955000.0],["2022-02-24",19.4183,19.5646,18.4492,19.0435,2833700.0],["2022-02-25",19.1532,19.1715,18.5681,19.1623,1248300.0],["2022-02-28",19.2263,20.4697,19.1943,20.4331,2253100.0],["2022-03-01",20.7988,21.3931,20.2686,20.6068,2290300.0],["2022-03-02",21.0457,21.2651,20.3874,20.9268,1670700.0],["2022-03-03",20.7257,20.9542,20.168,20.7348,1213900.0],["2022-03-04",20.7805,21.8502,20.7348,21.7588,1914100.0],["2022-03-07",22.0239,22.8833,21.2194,21.8045,2635000.0],["2022-03-08",22.5633,23.0478,21.1828,21.5576,2377600.0],["2022-03-09",20.616,21.3016,20.1296,21.2011,2904000.0],["2022-03-10",20.0674,21.2285,20.0217,21.0274,10894500.0],["2022-03-11",20.6525,20.9634,20.1177,20.552,2634100.0],["2022-03-14",20.2686,20.2686,19.1532,19.7657,3331700.0],["2022-03-15",19.0252,20.1817,18.7418,19.7109,3048800.0],["2022-03-16",19.7749,20.0034,19.3818,19.8937,2033100.0],["2022-03-17",20.5611,21.3931,20.4788,21.2742,1848100.0],["2022-03-18",21.4845,21.5668,20.9451,21.2194,4257200.0],["2022-03-21",21.7862,22.5359,21.7405,22.0056,2147800.0],["2022-03-22",21.9782,22.151,21.2285,21.9233,1647700.0],["2022-03-23",22.3987,22.7736,22.2159,22.3164,1346500.0],["2022-03-24",22.3987,22.4399,22.0422,22.3073,1162600.0],["2022-03-25",22.097,23.2764,22.097,23.2581,1600700.0],["2022-03-28",22.7096,22.8193,22.1976,22.5084,1626000.0],["2022-03-29",21.8822,22.7461,21.6216,22.6364,1339600.0],["2022-03-30",22.9473,23.4044,22.353,22.4627,1855800.0],["2022-03-31",22.0605,22.7187,21.5119,21.6216,1966900.0],["2022-04-01",21.5668,22.1702,21.4571,21.8136,1605200.0],["2022-04-04",22.2707,22.4399,21.8228,22.1062,2003800.0],["2022-04-05",22.4261,22.5816,21.8136,21.969,1676400.0],["2022-04-06",22.2433,22.3896,21.2925,21.5028,1510200.0],["2022-04-07",21.9142,22.353,21.5393,22.2433,1262300.0],["2022-04-08",22.3347,23.6055,22.3347,23.377,1828500.0],["2022-04-11",23.1667,23.2947,22.3164,22.9655,1843200.0],["2022-04-12",23.4684,24.3278,23.249,23.3587,1689600.0],["2022-04-13",23.7701,24.0261,23.313,23.7975,1493000.0],["2022-04-14",23.7609,24.2363,23.6878,23.9895,1542200.0],["2022-04-18",24.2638,24.5289,23.8935,24.1083,1739800.0],["2022-04-19",24.0078,24.3232,23.6055,23.7426,1394100.0],["2022-04-20",24.1358,24.2683,23.6147,24.0626,931400.0],["2022-04-21",24.2912,24.41,22.5541,22.7644,1288700.0],["2022-04-22",22.5176,22.9747,21.6948,21.9507,1625900.0],["2022-04-25",21.2102,21.6582,20.1771,21.4113,2536500.0],["2022-04-26",21.3382,21.8867,20.9679,20.9817,1225100.0],["2022-04-27",21.1828,21.4205,20.808,21.0731,1225900.0],["2022-04-28",21.3108,22.289,20.6068,21.969,1337400.0],["2022-04-29",21.9416,22.2799,21.0457,21.2468,1304500.0],["2022-05-02",20.8719,21.3291,20.4057,21.1554,1470000.0],["2022-05-03",21.2285,22.3804,21.1736,22.2616,1547100.0],["2022-05-04",22.8558,23.3632,22.0239,23.2764,1084300.0],["2022-05-05",23.4318,23.6421,22.1062,22.7553,1212600.0],["2022-05-06",23.1392,23.4958,22.3073,23.4684,1684600.0],["2022-05-09",22.9015,23.0204,20.7988,21.0182,2472500.0],["2022-05-10",21.1736,21.4205,19.9394,20.36,3454200.0],["2022-05-11",20.9999,21.7313,20.4514,20.5703,2271000.0],["2022-05-12",20.5154,20.7531,19.6112,20.6708,1916100.0],["2022-05-13",21.1737,22.033,21.0731,21.6948,1679400.0],["2022-05-16",21.6948,22.417,21.6948,21.8502,1414300.0],["2022-05-17",22.1884,22.7278,22.0056,22.4901,1335000.0],["2022-05-18",22.5359,22.6913,21.2102,21.7313,1967700.0],["2022-05-19",21.1645,22.481,21.0274,21.9873,1660200.0],["2022-05-20",22.2433,22.6364,21.7359,22.417,1197700.0],["2022-05-23",22.5816,23.4409,22.2204,23.4318,1531300.0],["2022-05-24",23.2947,23.6329,22.6638,23.3221,876000.0],["2022-05-25",23.4501,24.3278,23.3404,24.2272,1096900.0],["2022-05-26",24.4557,25.1414,24.4283,24.6294,1342300.0],["2022-05-27",24.6294,25.8545,24.4283,25.7905,1700700.0],["2022-05-31",26.3391,26.6499,24.911,25.242,2077800.0],["2022-06-01",25.6991,26.0785,25.1323,25.9094,1409700.0],["2022-06-02",24.3095,25.0957,23.7975,25.0317,7006300.0],["2022-06-03",25.1688,25.69,25.0043,25.5985,2398300.0],["2022-06-06",26.0191,26.0374,25.5528,25.8545,1877900.0],["2022-06-07",25.5437,27.1802,25.4797,27.1802,1987300.0],["2022-06-08",27.4544,27.7104,26.6773,26.8785,2895100.0],["2022-06-09",26.6956,27.0339,26.4396,26.6865,1422600.0],["2022-06-10",26.3939,26.659,25.8362,26.3299,1769000.0],["2022-06-13",25.2877,25.5345,24.282,24.8763,2236500.0],["2022-06-14",25.3974,25.722,24.346,24.9494,1977800.0],["2022-06-15",24.922,25.2877,24.0718,24.73,2359900.0],["2022-06-16",23.7701,24.2089,23.1575,23.185,4128500.0],["2022-06-17",23.1575,23.4592,20.9268,21.7313,13612800.0],["2022-06-21",22.3804,22.6638,22.1702,22.5816,2858600.0],["2022-06-22",21.1554,22.097,21.1097,21.1828,4397400.0],["2022-06-23",21.4205,21.4936,19.6286,19.9851,2970000.0],["2022-06-24",20.1588,20.68,19.2538,19.3909,7634700.0],["2022-06-27",19.7657,20.3965,19.6194,19.9303,3407500.0],["2022-06-28",20.5794,20.9542,20.0583,20.8171,2402100.0],["2022-06-29",21.1097,21.3099,20.0309,20.2137,3533700.0],["2022-06-30",19.7566,20.2777,18.9795,19.1898,3605500.0],["2022-07-01",19.4457,19.6286,18.5681,19.2446,2815100.0],["2022-07-05",18.7509,18.8332,17.2973,17.5533,4100900.0],["2022-07-06",17.2059,17.6996,16.4653,17.5259,3271500.0],["2022-07-07",18.175,18.8424,18.0835,18.6321,1686300.0],["2022-07-08",18.7418,19.0663,18.2664,18.4675,1238800.0],["2022-07-11",18.1658,18.3121,17.6767,18.239,1589300.0],["2022-07-12",17.4344,17.9373,17.1876,17.7453,1652200.0],["2022-07-13",17.4527,18.303,17.2927,17.9373,1316700.0],["2022-07-14",17.2607,17.7224,16.8767,17.6996,1950500.0],["2022-07-15",18.2755,18.2847,17.7965,18.1292,1587700.0],["2022-07-18",18.5864,19.0709,18.5864,18.7692,1159900.0],["2022-07-19",18.8881,19.9659,18.7966,19.8754,1197800.0],["2022-07-20",19.7932,20.4194,19.6103,20.4057,969600.0],["2022-07-21",19.7017,19.8023,19.0526,19.6469,1350500.0],["2022-07-22",19.656,19.9733,19.0161,19.0983,1062500.0],["2022-07-25",19.4732,20.5611,19.272,20.5611,1221100.0],["2022-07-26",20.8537,21.0182,20.0948,20.3874,1463500.0],["2022-07-27",20.4971,21.5576,20.4331,21.3382,1358000.0],["2022-07-28",21.6033,21.8136,20.8445,21.3474,1041100.0],["2022-07-29",21.8959,22.2067,21.6399,22.0605,1347700.0],["2022-08-01",21.5485,21.905,20.9908,21.6673,1286400.0],["2022-08-02",21.6673,22.2707,21.2194,21.9599,2040600.0],["2022-08-03",22.0605,22.481,20.6068,21.0731,2353700.0],["2022-08-04",21.0731,21.0731,19.8754,19.9303,1849100.0],["2022-08-05",19.5829,20.5977,19.4183,20.2686,1224500.0],["2022-08-08",20.0857,20.5154,20.0126,20.2777,1191800.0],["2022-08-09",20.6982,20.9359,20.0309,20.2686,1258800.0],["2022-08-10",20.2594,20.808,19.72,20.7348,1093000.0],["2022-08-11",21.3776,21.8,21.0516,21.4694,1141600.0],["2022-08-12",21.396,21.7633,21.0838,21.7174,1048100.0],["2022-08-15",20.8358,21.1389,20.2757,21.047,1270900.0],["2022-08-16",21.2491,21.6531,20.4318,20.6522,1176000.0],["2022-08-17",20.6705,21.1848,20.4961,21.0378,1446100.0],["2022-08-18",21.3501,22.351,21.2766,22.2959,1108500.0],["2022-08-19",22.1673,22.2959,21.6439,21.8276,1329400.0],["2022-08-22",21.7633,21.8735,20.7715,21.7082,1078200.0],["2022-08-23",22.1949,22.9479,22.149,22.4061,1087500.0],["2022-08-24",22.6173,22.9763,22.25,22.8928,1219100.0],["2022-08-25",22.9662,23.1683,22.4979,22.7918,1274600.0],["2022-08-26",22.7918,23.0856,22.4107,22.6908,668600.0],["2022-08-29",22.553,23.6733,22.4796,23.2693,1535000.0],["2022-08-30",22.755,22.8836,21.4694,21.8735,1466900.0],["2022-08-31",21.2307,22.429,20.9965,21.9194,1539100.0],["2022-09-01",21.3684,21.4419,20.5879,20.6797,1634900.0],["2022-09-02",21.2031,21.6347,21.1205,21.2858,1281900.0],["2022-09-06",21.6164,21.6439,20.8266,20.8358,2224900.0],["2022-09-07",20.3032,20.5328,19.9175,20.2481,2104300.0],["2022-09-08",20.3308,20.6843,20.193,20.5236,1470200.0],["2022-09-09",21.0746,21.5337,20.9873,21.2858,1274400.0],["2022-09-12",21.6806,21.901,21.3042,21.6898,991500.0],["2022-09-13",21.3133,21.8459,20.9782,21.0562,1139400.0],["2022-09-14",21.4052,22.452,21.2858,22.1949,1516300.0],["2022-09-15",21.4786,21.7357,20.8726,21.0746,1793400.0],["2022-09-16",21.1297,21.1297,20.1655,20.845,3207900.0],["2022-09-19",20.0461,20.8909,19.9635,20.6246,994000.0],["2022-09-20",20.7256,20.7256,20.0737,20.6797,1339200.0],["2022-09-21",21.148,21.3087,19.789,19.789,3243100.0],["2022-09-22",20.1196,20.4235,19.3758,19.3758,1340000.0],["2022-09-23",18.3656,18.4299,17.2545,17.4198,4286700.0],["2022-09-26",17.328,17.5576,16.6852,16.8137,2031800.0],["2022-09-27",17.0433,17.5851,16.6971,17.1811,1718200.0],["2022-09-28",17.3004,18.1912,17.0709,18.0167,2061700.0],["2022-09-29",17.7871,18.2555,17.4198,18.081,1341900.0],["2022-09-30",17.9616,18.5677,17.732,18.1912,1868400.0],["2022-10-03",19.1003,19.8624,19.0222,19.7706,2289600.0],["2022-10-04",20.3675,20.7256,19.9726,20.4869,2071700.0],["2022-10-05",20.3491,21.1848,20.1563,20.9552,2127500.0],["2022-10-06",20.7532,21.7633,20.6522,21.6623,1481900.0],["2022-10-07",21.6806,22.0388,21.0562,21.1205,1466600.0],["2022-10-10",21.1756,21.5705,20.6246,20.7164,943900.0],["2022-10-11",20.1471,20.5603,19.7348,19.991,1183400.0],["2022-10-12",19.8349,20.8817,19.4391,20.8266,2578900.0],["2022-10-13",20.4593,21.5705,20.2298,21.3133,1445800.0],["2022-10-14",20.9277,21.3593,20.1379,20.1838,1044100.0],["2022-10-17",20.6614,21.1113,20.4593,20.744,780500.0],["2022-10-18",20.8726,21.2766,20.6522,21.1297,1399700.0],["2022-10-19",21.1021,21.9837,20.9368,21.9286,1369400.0],["2022-10-20",22.2775,22.5622,21.6577,21.7541,1339400.0],["2022-10-21",21.9561,22.8836,21.8276,22.8652,1318300.0],["2022-10-24",22.7734,23.2968,22.4887,23.104,1631900.0],["2022-10-25",23.0856,23.2876,22.8193,23.1407,1051400.0],["2022-10-26",23.3152,24.0131,23.2876,23.8111,1327500.0],["2022-10-27",24.16,24.3069,23.0305,23.0764,1102500.0],["2022-10-28",23.2876,23.6182,22.2867,22.8744,1443600.0],["2022-10-31",22.6999,23.935,22.5438,23.5815,2158300.0],["2022-11-01",23.7835,24.0682,23.2417,23.4713,2951300.0],["2022-11-02",23.8753,24.7936,22.8469,22.9479,3701400.0],["2022-11-03",23.0581,23.5907,22.6816,23.3152,2102300.0],["2022-11-04",23.5365,24.2832,23.2073,24.2463,7937700.0],["2022-11-07",24.5782,25.3803,24.3293,25.3526,2474200.0],["2022-11-08",25.4172,25.4172,24.4584,25.1037,1373000.0],["2022-11-09",24.4768,24.5413,23.2414,23.2599,1981100.0],["2022-11-10",23.9421,24.0251,23.3152,24.0066,1659700.0],["2022-11-11",24.357,25.0576,24.3109,24.9654,1444400.0],["2022-11-14",24.6427,25.3987,24.5598,24.5598,2174800.0],["2022-11-15",24.8732,25.3157,24.4206,25.2973,1660800.0],["2022-11-16",24.9101,24.9378,24.1818,24.2832,1168200.0],["2022-11-17",24.0619,24.0896,23.3521,24.0527,1494600.0],["2022-11-18",23.5733,24.2555,22.4209,24.2555,1669400.0],["2022-11-21",23.5457,23.7024,22.5316,23.5918,1722100.0],["2022-11-22",23.9697,24.6335,23.7393,24.6243,1629200.0],["2022-11-23",24.2371,24.4768,23.7485,23.8776,1483900.0],["2022-11-25",24.1449,24.3109,23.813,23.8683,555300.0],["2022-11-28",22.9372,23.306,22.6514,23.0386,1172000.0],["2022-11-29",23.4811,23.7208,23.1769,23.3521,1357500.0],["2022-11-30",23.8222,24.0619,23.4166,24.0435,1787600.0],["2022-12-01",24.4307,24.6934,23.4903,23.6286,2033800.0],["2022-12-02",23.4443,23.8868,23.4443,23.7577,1034400.0],["2022-12-05",24.2648,24.3109,22.1397,22.3564,1369300.0],["2022-12-06",22.2458,22.6422,21.3976,21.7295,1173100.0],["2022-12-07",21.8217,22.089,21.2317,21.4621,852800.0],["2022-12-08",22.0245,22.338,20.5955,20.7246,1646200.0],["2022-12-09",20.7338,21.0565,20.4019,20.4204,1181100.0],["2022-12-12",20.6048,21.1579,20.4665,20.9735,1986400.0],["2022-12-13",21.3792,21.8401,21.1856,21.4068,1566400.0],["2022-12-14",21.5451,21.8586,21.1763,21.3976,1563200.0],["2022-12-15",21.1856,21.5451,20.8813,21.5451,1505300.0],["2022-12-16",20.8721,21.3146,20.614,21.121,2802000.0],["2022-12-19",21.3515,21.5405,20.7246,20.8076,1129400.0],["2022-12-20",20.7154,21.1026,20.6232,20.9367,891500.0],["2022-12-21",21.4529,21.6281,21.0565,21.5728,1044700.0],["2022-12-22",21.5636,21.5636,20.7523,21.2132,1500800.0],["2022-12-23",21.5728,22.2181,21.4621,22.1905,722400.0],["2022-12-27",22.4394,22.4394,21.9784,22.0798,745600.0],["2022-12-28",21.8862,21.9231,21.0842,21.1487,1125300.0],["2022-12-29",20.9827,21.6281,20.9274,21.5175,823800.0],["2022-12-30",21.3239,21.6373,21.204,21.6189,740000.0],["2023-01-03",21.4253,21.4345,20.0839,20.448,1731000.0],["2023-01-04",20.0516,20.9413,19.8396,20.6324,1256400.0],["2023-01-05",20.3558,20.4665,19.4985,20.3005,2486200.0],["2023-01-06",20.6877,20.909,20.2821,20.4941,1407700.0],["2023-01-09",21.0565,21.3884,20.6601,20.8629,1376000.0],["2023-01-10",20.9367,21.0934,20.2729,20.7062,1633200.0],["2023-01-11",20.8998,21.1303,20.5587,21.1303,1093700.0],["2023-01-12",21.2778,22.0614,21.0288,21.8954,1507600.0],["2023-01-13",21.7756,21.9876,21.4345,21.9415,1324000.0],["2023-01-17",22.172,22.3933,21.665,21.794,1140700.0],["2023-01-18",21.9323,22.3748,21.2132,21.2317,1004300.0],["2023-01-19",21.1948,21.8125,20.9643,21.7018,1369200.0],["2023-01-20",21.9231,22.0245,21.5451,21.96,993800.0],["2023-01-23",22.0983,22.3103,21.8586,22.172,878200.0],["2023-01-24",21.8862,22.1628,21.4621,21.4806,1507700.0],["2023-01-25",21.3423,21.5175,20.8906,21.3054,4858700.0],["2023-01-26",21.6097,22.0291,20.9274,21.9508,4977700.0],["2023-01-27",21.9139,22.1075,21.7111,21.7295,1321700.0],["2023-01-30",21.4345,21.5912,21.1118,21.1487,1941200.0],["2023-01-31",21.0934,21.7848,20.9385,21.7664,2038800.0],["2023-02-01",21.6097,21.7203,20.5679,21.2132,1609600.0],["2023-02-02",21.1856,21.5543,20.8168,21.1303,1497200.0],["2023-02-03",21.1763,21.9508,21.1644,21.2962,1120500.0],["2023-02-06",21.2224,21.3746,20.4019,20.5863,1215100.0],["2023-02-07",20.6785,21.6465,20.531,21.6004,1282400.0],["2023-02-08",21.5359,21.6511,20.9551,21.1487,1241700.0],["2023-02-09",21.1626,21.2552,20.4399,20.5789,1380700.0],["2023-02-10",20.9773,21.839,20.8383,21.7093,2565500.0],["2023-02-13",21.5147,21.7927,21.3108,21.3757,1658500.0],["2023-02-14",21.1163,21.4684,20.8383,21.4498,1940800.0],["2023-02-15",21.1997,21.2552,20.1248,20.9217,2448600.0],["2023-02-16",20.9865,21.3386,20.6067,20.6252,1773200.0],["2023-02-17",20.2916,20.3148,19.4299,19.6708,2844900.0],["2023-02-21",19.4855,19.9488,19.3651,19.4207,2401800.0],["2023-02-22",19.5967,19.606,18.9759,19.3465,2281600.0],["2023-02-23",19.8469,20.1712,19.4855,20.1248,1812400.0],["2023-02-24",19.921,20.4213,19.7079,20.3935,1680100.0],["2023-02-27",20.5974,20.6947,20.3009,20.4491,1494100.0],["2023-02-28",20.5511,20.7734,20.1906,20.2453,1722000.0],["2023-03-01",20.1156,20.792,20.1109,20.7178,1219700.0],["2023-03-02",20.6252,21.2923,20.4491,21.1626,1321900.0],["2023-03-03",20.9217,21.7083,20.6252,21.5332,1653900.0],["2023-03-06",21.2923,21.5147,21.107,21.2552,1252800.0],["2023-03-07",21.1348,21.2274,20.5835,20.6159,1868700.0],["2023-03-08",20.5047,20.7132,19.9395,20.0878,2791100.0],["2023-03-09",20.1434,20.4769,19.7728,19.7913,2121700.0],["2023-03-10",19.7728,19.921,19.2261,19.2817,1678200.0],["2023-03-13",18.7443,19.3465,18.4385,18.7628,2825700.0],["2023-03-14",19.013,19.6523,18.6192,18.9852,2497900.0],["2023-03-15",18.0957,18.3644,17.4286,17.9196,3276900.0],["2023-03-16",17.4656,18.5451,17.4286,18.5034,2816100.0],["2023-03-17",18.4663,18.4848,17.688,18.1976,13250700.0],["2023-03-20",18.3088,19.1334,18.2254,19.013,2079200.0],["2023-03-21",19.4299,19.8376,19.4299,19.7542,3229800.0],["2023-03-22",19.7079,20.0415,19.1242,19.1612,2731800.0],["2023-03-23",19.2724,19.6708,18.8138,18.9018,2154300.0],["2023-03-24",18.5312,19.4021,18.1698,19.1427,2817400.0],["2023-03-27",19.3929,19.8747,19.0408,19.7357,1719100.0],["2023-03-28",19.6152,19.9951,19.5411,19.643,1946900.0],["2023-03-29",19.9488,20.0878,19.6986,19.9766,1575300.0],["2023-03-30",20.1619,20.1897,19.8283,19.9766,1284400.0],["2023-03-31",20.1248,20.3565,20.0137,20.2731,1564900.0],["2023-04-03",21.3664,21.5239,20.7549,21.4406,2444500.0],["2023-04-04",21.5239,21.5703,20.7364,21.0885,2452900.0],["2023-04-05",21.1441,21.2182,20.6993,21.1255,1018900.0],["2023-04-06",20.8383,21.0699,20.653,20.69,914800.0],["2023-04-10",21.0792,21.4313,20.9402,20.9958,1353700.0],["2023-04-11",21.2367,21.5888,21.0885,21.4313,1772400.0],["2023-04-12",21.5054,21.5795,21.0421,21.1997,892700.0],["2023-04-13",21.1533,21.6351,21.1533,21.4962,727600.0],["2023-04-14",21.5239,21.6722,21.2923,21.5795,823300.0],["2023-04-17",21.6444,21.7185,21.0792,21.0977,811500.0],["2023-04-18",21.0143,21.1441,20.6761,20.8476,975900.0],["2023-04-19",20.4584,20.5603,20.0322,20.5233,1348800.0],["2023-04-20",20.1897,20.3148,19.7496,20.0785,1542900.0],["2023-04-21",20.1526,20.2268,19.7079,19.7728,1443600.0],["2023-04-24",19.6616,20.4074,19.5893,20.2546,1436900.0],["2023-04-25",19.8191,19.9025,19.2307,19.2446,1276700.0],["2023-04-26",19.1149,19.3558,18.7489,18.9296,1332500.0],["2023-04-27",18.9018,19.0964,18.6007,18.9111,1151500.0],["2023-04-28",18.9111,19.7264,18.8555,19.5689,1764900.0],["2023-05-01",19.1798,19.7913,19.013,19.4299,1272600.0],["2023-05-02",19.0408,19.0408,18.23,18.4941,1495000.0],["2023-05-03",18.1698,18.6701,18.0216,18.4014,2695500.0],["2023-05-04",18.6794,18.7628,17.3452,17.5305,3901000.0],["2023-05-05",17.9938,18.6053,17.9196,18.3737,2231300.0],["2023-05-08",18.8833,18.9944,18.3134,18.4478,2094700.0],["2023-05-09",18.105,18.3829,17.9289,18.0494,2415900.0],["2023-05-10",18.1565,18.2358,17.6206,18.0074,1584800.0],["2023-05-11",17.7092,17.9235,17.6299,17.821,1550700.0],["2023-05-12",17.9981,18.1565,17.7492,18.1472,1749800.0],["2023-05-15",18.343,18.6412,18.1565,18.3802,1531700.0],["2023-05-16",18.2964,18.3616,17.9608,18.0727,1707500.0],["2023-05-17",18.2963,18.6226,17.9328,18.2777,1779300.0],["2023-05-18",18.0633,18.3616,17.9515,18.315,1765400.0],["2023-05-19",18.5853,18.6086,18.3336,18.548,1569600.0],["2023-05-22",18.3896,19.4754,18.3896,19.303,2932900.0],["2023-05-23",19.4428,19.5593,19.1445,19.1538,1740500.0],["2023-05-24",19.3403,19.3403,18.8929,19.1072,2038300.0],["2023-05-25",18.6878,18.8136,18.3476,18.5014,1841400.0],["2023-05-26",18.6319,18.6692,18.3243,18.548,1343400.0],["2023-05-30",18.2684,18.4548,17.9422,18.1565,1483400.0],["2023-05-31",17.9142,18.1239,17.7511,18.0167,2808300.0],["2023-06-01",18.0633,18.329,17.8396,17.8956,2199200.0],["2023-06-02",18.3989,19.0187,18.1845,18.9768,3429500.0],["2023-06-05",19.4148,19.4148,18.301,18.3616,2599800.0],["2023-06-06",18.082,18.9255,18.0354,18.7717,1731400.0],["2023-06-07",18.9302,19.6478,18.9302,19.5919,1554700.0],["2023-06-08",19.6292,19.8109,19.1538,19.5826,1160100.0],["2023-06-09",19.4335,19.7131,19.1725,19.2377,1645100.0],["2023-06-12",18.7624,19.0467,18.4595,18.781,1672600.0],["2023-06-13",18.9022,19.536,18.9022,19.0606,1304900.0],["2023-06-14",19.3216,19.3962,18.3616,18.7251,2735100.0],["2023-06-15",18.7997,19.303,18.7391,19.2004,1960400.0],["2023-06-16",19.5267,19.536,19.0606,19.3216,3817800.0],["2023-06-20",19.2564,19.2657,18.3616,18.6785,1930400.0],["2023-06-21",18.5946,18.9861,18.5946,18.7158,2923900.0],["2023-06-22",18.548,18.5666,18.2684,18.4082,1934500.0],["2023-06-23",17.9888,18.52,17.9328,18.3243,4815700.0],["2023-06-26",18.3709,18.9162,18.3709,18.6785,2006400.0],["2023-06-27",18.7251,18.7251,18.3849,18.576,1333000.0],["2023-06-28",18.6039,18.8882,18.4455,18.8556,2010300.0],["2023-06-29",18.8369,19.3589,18.8043,19.3309,1253300.0],["2023-06-30",19.5267,19.6012,19.1911,19.4801,2309800.0],["2023-07-03",19.4241,19.6385,19.3403,19.3962,765800.0],["2023-07-05",19.4894,19.564,19.2284,19.4055,2131900.0],["2023-07-06",19.1352,19.3682,18.6505,19.0606,1564700.0],["2023-07-07",18.9954,20.1512,18.9954,19.9554,1807000.0],["2023-07-10",19.741,20.1139,19.7317,19.797,1981800.0],["2023-07-11",19.9741,20.1139,19.8809,20.0207,1259800.0],["2023-07-12",20.1884,20.4448,20.0626,20.0952,3226900.0],["2023-07-13",20.03,20.4308,20.03,20.2444,3797700.0],["2023-07-14",20.03,20.03,19.028,19.0793,2579500.0],["2023-07-17",19.0047,19.4288,18.9208,19.2377,1876600.0],["2023-07-18",19.1072,19.8482,19.1072,19.5546,3444500.0],["2023-07-19",19.6385,19.6944,19.2284,19.3589,2345300.0],["2023-07-20",19.4241,19.6665,19.2331,19.6385,2361300.0],["2023-07-21",19.7224,19.8063,19.5546,19.6665,2549000.0],["2023-07-24",19.7876,20.0812,19.6898,20.03,2546700.0],["2023-07-25",19.9927,20.291,19.8389,20.2257,1643300.0],["2023-07-26",19.9834,20.1791,19.7783,19.8343,1959000.0],["2023-07-27",20.0207,20.0626,19.5174,19.6012,2685800.0],["2023-07-28",19.7597,20.6079,19.5546,20.5892,2530700.0],["2023-07-31",20.7477,20.8362,20.524,20.6451,1730500.0],["2023-08-01",20.4681,20.7896,20.1791,20.6824,2807700.0],["2023-08-02",21.5679,21.6704,20.235,20.5613,4155300.0],["2023-08-03",20.7383,21.6611,20.263,21.4933,3254300.0],["2023-08-04",21.4747,21.6611,21.251,21.4188,2648400.0],["2023-08-07",21.512,21.6937,21.1298,21.5026,1699500.0],["2023-08-08",21.0086,21.5912,20.785,21.4188,1956600.0],["2023-08-09",21.7419,22.1822,21.6108,21.7326,1907200.0],["2023-08-10",21.5827,21.6951,21.1143,21.2923,2155000.0],["2023-08-11",21.2361,21.6108,21.2174,21.3017,2317800.0],["2023-08-14",21.2548,21.4234,21.0066,21.4141,1990100.0],["2023-08-15",21.1611,21.2904,21.0722,21.2455,1721100.0],["2023-08-16",21.208,21.489,21.0047,21.0206,2014300.0],["2023-08-17",21.4328,21.6108,21.1705,21.2642,1498500.0],["2023-08-18",21.03,21.5639,21.03,21.4422,1448200.0],["2023-08-21",21.6202,21.7419,21.2642,21.4141,1179000.0],["2023-08-22",21.489,21.5874,21.016,21.03,1260700.0],["2023-08-23",20.8052,20.9316,20.6085,20.8239,1132700.0],["2023-08-24",20.5897,20.9363,20.5897,20.7958,1394200.0],["2023-08-25",21.1049,21.2548,20.7396,21.0394,940000.0],["2023-08-28",21.2642,21.5077,21.0815,21.208,1021400.0],["2023-08-29",21.208,21.5639,20.9644,21.4609,1313900.0],["2023-08-30",21.5265,21.667,21.4141,21.4422,1124700.0],["2023-08-31",21.489,21.5358,21.2642,21.3579,1130300.0],["2023-09-01",21.6764,22.0276,21.5827,21.8543,1345800.0],["2023-09-05",22.0136,22.2478,21.8262,21.845,1362500.0],["2023-09-06",22.304,22.5007,21.8684,22.2478,1742400.0],["2023-09-07",22.1541,22.3696,22.1026,22.1541,1300800.0],["2023-09-08",22.304,22.407,22.0885,22.1166,1150900.0],["2023-09-11",22.3321,22.3602,21.2923,21.4984,1688700.0],["2023-09-12",21.7326,22.1073,21.5733,22.023,2201200.0],["2023-09-13",21.9012,21.9855,21.3953,21.5921,1300300.0],["2023-09-14",22.0885,22.2197,21.7326,21.8075,1699200.0],["2023-09-15",21.6576,21.9761,21.4609,21.5827,5186800.0],["2023-09-18",21.8356,21.8356,21.2923,21.4609,1331600.0],["2023-09-19",21.6295,21.7935,21.2314,21.4047,1754600.0],["2023-09-20",21.2267,21.5359,21.0113,21.0487,1398100.0],["2023-09-21",21.0675,21.2174,20.7911,20.8895,1840100.0],["2023-09-22",21.0487,21.2455,20.7864,20.8427,1581600.0],["2023-09-25",20.7958,21.2736,20.7958,21.2361,1315800.0],["2023-09-26",20.9925,21.4281,20.9551,21.2455,1458900.0],["2023-09-27",21.5827,22.3555,21.4047,22.1447,2540900.0],["2023-09-28",22.0417,22.2478,21.6295,21.7326,2237600.0],["2023-09-29",21.8075,21.9199,21.4469,21.4609,2081300.0],["2023-10-02",21.4234,21.4609,20.5288,20.7115,1619100.0],["2023-10-03",20.5804,20.8895,20.5242,20.852,2379400.0],["2023-10-04",20.5991,20.5991,19.6811,19.8965,2404400.0],["2023-10-05",19.6249,20.2057,19.5312,20.1869,2529600.0],["2023-10-06",20.2712,20.5897,19.9527,20.4305,3076700.0],["2023-10-09",21.0394,21.1986,20.7864,21.0862,2062100.0],["2023-10-10",21.1611,21.4281,21.0394,21.311,1278300.0],["2023-10-11",21.0019,21.2642,20.7864,21.1986,1297100.0],["2023-10-12",21.4422,21.4422,21.0862,21.311,1537100.0],["2023-10-13",21.7888,22.1916,21.6389,22.023,1754000.0],["2023-10-16",22.1354,22.3133,21.8309,22.1354,1639200.0],["2023-10-17",22.0604,22.3836,21.9995,22.0511,1453100.0],["2023-10-18",22.2103,22.2993,22.0136,22.023,1217200.0],["2023-10-19",21.8543,22.229,21.7607,21.9855,2181700.0],["2023-10-20",21.948,21.9855,21.5921,21.6764,1801700.0],["2023-10-23",21.4422,21.5921,21.0394,21.1705,1674400.0],["2023-10-24",21.2829,21.297,20.8801,20.9832,2182100.0],["2023-10-25",20.9176,21.2314,20.8473,21.1611,1952800.0],["2023-10-26",20.9551,20.9644,20.5007,20.8052,1652000.0],["2023-10-27",20.8426,20.852,20.3274,20.5616,1647900.0],["2023-10-30",20.5242,20.7209,20.1541,20.6085,1920300.0],["2023-10-31",20.7209,21.1237,20.5335,21.03,2751000.0],["2023-11-01",21.0394,21.1237,20.7583,20.8801,2415300.0],["2023-11-02",20.7021,21.6295,20.3555,21.6014,3443000.0],["2023-11-03",21.8543,21.8637,20.9223,21.4047,3009800.0],["2023-11-06",21.4328,21.4609,20.7583,20.7958,1733800.0],["2023-11-07",20.4211,20.5054,20.0417,20.215,2210600.0],["2023-11-08",20.0879,20.1114,19.6641,19.7112,2071800.0],["2023-11-09",19.8619,19.9702,19.6123,19.7489,1713300.0],["2023-11-10",19.8524,20.0691,19.5982,20.0126,2103600.0],["2023-11-13",20.1067,20.2951,19.9466,20.1538,1477700.0],["2023-11-14",20.3327,20.7848,20.2103,20.7565,1623700.0],["2023-11-15",20.7754,21.0956,20.5211,20.5305,1477000.0],["2023-11-16",20.2292,20.3233,19.3863,19.7489,1881300.0],["2023-11-17",19.956,20.474,19.9466,20.4175,1942200.0],["2023-11-20",20.653,20.7471,20.4269,20.4834,1374900.0],["2023-11-21",20.2857,20.3798,19.9843,20.2574,2052900.0],["2023-11-22",19.7677,20.2998,19.5793,20.1632,2141300.0],["2023-11-24",20.1161,20.5352,19.9749,20.3798,749200.0],["2023-11-27",20.1538,20.3987,19.9702,20.3893,2520100.0],["2023-11-28",20.361,20.7565,20.248,20.3893,2261100.0],["2023-11-29",20.5305,20.5964,20.135,20.2197,2474500.0],["2023-11-30",20.4552,20.8696,20.0078,20.248,1775500.0],["2023-12-01",20.2197,20.9025,20.1774,20.6247,1617900.0],["2023-12-04",20.3704,20.5117,19.9372,20.1444,2801800.0],["2023-12-05",20.1915,20.2103,19.4852,19.5228,1848100.0],["2023-12-06",19.2591,19.6264,19.0849,19.1555,2370700.0],["2023-12-07",19.2026,19.391,19.0896,19.2591,1935100.0],["2023-12-08",19.4946,19.7441,19.391,19.7112,1480500.0],["2023-12-11",19.3533,19.876,19.2968,19.6924,2105300.0],["2023-12-12",19.3439,19.4475,18.986,19.2968,2064900.0],["2023-12-13",19.4004,19.7959,19.2073,19.7865,2491900.0],["2023-12-14",20.2574,20.6247,20.1821,20.4081,2656200.0],["2023-12-15",20.4081,20.4175,19.9984,20.2574,4750100.0],["2023-12-18",20.6718,20.8036,20.3186,20.3704,1983300.0],["2023-12-19",20.3139,20.7754,20.1727,20.6247,2148100.0],["2023-12-20",20.6718,20.8884,20.2009,20.2292,1599900.0],["2023-12-21",20.248,20.4834,20.1679,20.4646,2066400.0],["2023-12-22",20.653,20.8517,20.4364,20.4834,1240200.0],["2023-12-26",20.6718,21.0108,20.5964,20.8884,1282300.0],["2023-12-27",20.9355,20.9543,20.7,20.7471,1264200.0],["2023-12-28",20.6341,20.7933,20.2386,20.248,1967900.0],["2023-12-29",20.2951,20.3233,19.9608,20.0502,2012700.0],["2024-01-02",20.1727,20.6153,20.0785,20.2386,2019400.0],["2024-01-03",20.2292,20.653,20.0502,20.474,2047800.0],["2024-01-04",20.5117,20.6059,19.6594,19.6829,1917600.0],["2024-01-05",19.7865,19.8901,19.5417,19.8054,1683100.0],["2024-01-08",19.391,19.7206,19.2262,19.6829,1963800.0],["2024-01-09",19.6829,19.6829,19.1461,19.3722,1615000.0],["2024-01-10",19.4004,19.4004,18.9107,19.0802,2076000.0],["2024-01-11",19.1744,19.2121,18.8589,18.986,1842500.0],["2024-01-12",19.4098,19.4381,19.1085,19.212,2730600.0],["2024-01-16",19.0802,19.1179,18.6282,18.7035,2549800.0],["2024-01-17",18.4539,18.6376,18.3268,18.4586,2438000.0],["2024-01-18",18.4869,18.5246,18.2326,18.4492,2036900.0],["2024-01-19",18.4115,18.4681,18.0443,18.4681,2397300.0],["2024-01-22",18.4115,18.7694,18.2797,18.6282,1900900.0],["2024-01-23",18.6376,18.8824,18.5622,18.6752,2057600.0],["2024-01-24",18.873,19.1744,18.7694,19.099,2401200.0],["2024-01-25",19.2686,19.6829,19.0708,19.6735,3754000.0],["2024-01-26",19.73,19.8336,19.4287,19.7394,2189000.0],["2024-01-29",19.6829,19.843,19.4381,19.8336,2532000.0],["2024-01-30",19.5511,20.2527,19.5511,20.135,2809200.0],["2024-01-31",20.0973,20.135,19.4098,19.4192,2203500.0],["2024-02-01",19.5699,19.6688,19.1461,19.2309,3269500.0],["2024-02-02",19.1085,19.1744,18.8071,18.8165,2724800.0],["2024-02-05",18.8636,18.9163,18.3927,18.7129,2334400.0],["2024-02-06",18.7788,19.2073,18.6752,19.0708,1934600.0],["2024-02-07",19.099,19.2591,18.9107,19.0425,2974500.0],["2024-02-08",19.0237,19.3203,19.0237,19.2874,2804300.0],["2024-02-09",19.2686,19.4334,19.099,19.1555,1777400.0],["2024-02-12",19.278,19.7818,19.2638,19.504,2541100.0],["2024-02-13",19.3627,19.3627,18.906,19.1555,3340200.0],["2024-02-14",19.2591,19.4852,19.0896,19.2309,4657500.0],["2024-02-15",19.7617,20.3872,19.5816,20.2545,5296800.0],["2024-02-16",20.3967,20.4725,20.0555,20.3019,3147700.0],["2024-02-20",20.2261,20.3588,19.9702,20.2924,3260700.0],["2024-02-21",20.4536,20.9985,20.3777,20.7948,2771900.0],["2024-02-22",20.5199,20.9322,20.3682,20.8706,2856900.0],["2024-02-23",20.7095,20.7995,20.4346,20.7,2116800.0],["2024-02-26",20.5483,20.8658,20.4867,20.8421,1365500.0],["2024-02-27",21.0601,21.117,20.8327,21.0128,2607200.0],["2024-02-28",20.9275,21.3634,20.8895,21.0696,2651600.0],["2024-02-29",21.2687,21.5672,21.2023,21.4961,2981700.0],["2024-03-01",21.7046,21.9795,21.5909,21.7994,2280900.0],["2024-03-04",22.3491,22.6714,21.9037,22.0553,9059500.0],["2024-03-05",21.97,22.5577,21.97,22.2638,6120900.0],["2024-03-06",22.4345,22.4724,21.9274,22.1312,4781500.0],["2024-03-07",22.1501,22.6809,22.1122,22.5292,3514800.0],["2024-03-08",22.5198,22.7283,22.2923,22.3681,3230800.0],["2024-03-11",22.2733,22.5434,22.1406,22.4913,3490800.0],["2024-03-12",22.4913,22.6998,22.3302,22.5956,2925200.0],["2024-03-13",22.842,23.0401,22.733,22.8325,2647200.0],["2024-03-14",23.0316,23.0695,22.5719,22.7757,2965500.0],["2024-03-15",22.7093,22.9557,22.5103,22.6145,40683700.0],["2024-03-18",22.6809,23.0695,22.6809,22.9937,3748400.0],["2024-03-19",22.9747,23.3965,22.9747,23.2875,2461700.0],["2024-03-20",23.1453,23.6003,22.9557,23.5149,1925700.0],["2024-03-21",23.5244,23.6666,23.4391,23.6287,2075100.0],["2024-03-22",23.6666,23.695,23.4581,23.477,3473800.0],["2024-03-25",23.5813,23.9415,23.4865,23.8656,1671200.0],["2024-03-26",24.0457,24.0694,23.7235,23.7329,2153800.0],["2024-03-27",23.714,24.2448,23.5623,24.1974,2677200.0],["2024-03-28",24.3774,24.5954,24.15,24.5954,3785600.0],["2024-04-01",24.766,24.8324,24.3395,24.8229,4978900.0],["2024-04-02",24.8798,25.0836,24.5054,24.8608,2953100.0],["2024-04-03",24.8608,25.2399,24.8229,25.2305,2115600.0],["2024-04-04",25.3252,25.4674,25.0978,25.2873,1891800.0],["2024-04-05",25.4105,25.7849,25.2305,25.5717,2033700.0],["2024-04-08",25.5906,25.7044,25.2115,25.2305,1497000.0],["2024-04-09",25.3632,25.456,25.1736,25.2589,1885700.0],["2024-04-10",25.1357,25.4722,25.0693,25.439,2146900.0],["2024-04-11",25.5053,25.5385,24.9983,25.4011,2413400.0],["2024-04-12",25.6191,25.9034,25.1736,25.2873,2978900.0],["2024-04-15",25.3537,25.5812,24.7092,24.8229,2586500.0],["2024-04-16",24.6618,24.7281,24.4154,24.6428,3421000.0],["2024-04-17",24.567,24.9272,24.3301,24.4722,1918900.0],["2024-04-18",24.6902,24.766,24.2827,24.3395,2019800.0],["2024-04-19",24.0173,24.5386,24.0173,24.2827,2642200.0],["2024-04-22",24.2163,24.7187,23.9794,24.3774,3290500.0],["2024-04-23",24.2827,24.8513,24.1215,24.6334,2139400.0],["2024-04-24",24.586,24.821,24.3301,24.7471,1761600.0],["2024-04-25",24.6902,24.9651,24.4154,24.9082,1488500.0],["2024-04-26",24.8893,25.0599,24.7471,24.9651,1466200.0],["2024-04-29",24.8987,25.1025,24.8324,25.0599,1315100.0],["2024-04-30",24.9366,24.9366,23.7235,23.7614,2205000.0],["2024-05-01",23.6856,23.7614,23.1358,23.3064,2998400.0],["2024-05-02",23.5244,23.7898,23.4723,23.6097,2172700.0],["2024-05-03",23.7045,23.9888,23.477,23.7993,2220200.0],["2024-05-06",24.1689,24.6097,24.131,24.3301,2287000.0],["2024-05-07",24.2827,24.766,24.2827,24.4533,3678900.0],["2024-05-08",23.7045,24.586,22.1245,24.5291,4258200.0],["2024-05-09",24.6144,25.1831,24.4533,25.1167,2479300.0],["2024-05-10",25.3263,25.3549,24.5595,24.65,2354200.0],["2024-05-13",24.8215,24.8691,24.4119,24.5929,1939000.0],["2024-05-14",24.7643,24.9929,24.6786,24.85,2184200.0],["2024-05-15",24.631,24.631,23.8499,24.45,6222400.0],["2024-05-16",24.2786,24.45,24.0309,24.0404,2981200.0],["2024-05-17",24.2119,24.369,24.0261,24.269,2474000.0],["2024-05-20",24.2786,24.5643,24.1928,24.4976,3067600.0],["2024-05-21",24.3643,24.7215,24.3214,24.3357,1679700.0],["2024-05-22",24.1643,24.1643,23.6023,23.7071,2447600.0],["2024-05-23",23.888,24.1071,23.4356,23.5261,2258800.0],["2024-05-24",23.669,23.8071,23.5928,23.7261,1707300.0],["2024-05-28",24.0023,24.3595,23.8652,24.2024,2047300.0],["2024-05-29",24.1833,24.2595,23.8309,23.9833,2501400.0],["2024-05-30",24.0023,24.4071,24.0023,24.25,1394000.0],["2024-05-31",24.4405,24.7691,24.3929,24.7167,2316000.0],["2024-06-03",24.7643,24.8405,23.5213,23.5832,2841900.0],["2024-06-04",23.2785,23.4404,22.9451,23.0975,2789000.0],["2024-06-05",23.1737,23.2499,22.8975,22.9356,2354100.0],["2024-06-06",22.9451,23.2775,22.9451,23.2023,1381200.0],["2024-06-07",23.0594,23.2975,22.9165,23.0975,1072100.0],["2024-06-10",23.1165,23.7785,23.088,23.5166,1220700.0],["2024-06-11",23.3261,23.6594,23.1642,23.5356,1425400.0],["2024-06-12",23.9738,24.1262,23.5642,23.6785,2036000.0],["2024-06-13",23.5451,23.5642,22.9546,23.0499,1447800.0],["2024-06-14",23.0118,23.0118,22.5974,22.707,2404400.0],["2024-06-17",22.6974,23.0689,22.5451,23.0213,2755900.0],["2024-06-18",23.1165,23.5499,23.0403,23.4975,2133400.0],["2024-06-20",23.5166,23.9166,23.4975,23.7833,2289100.0],["2024-06-21",23.8023,23.9214,23.5261,23.6975,5473700.0],["2024-06-24",23.7833,24.5119,23.7833,24.2976,1819400.0],["2024-06-25",24.2309,24.2595,23.9261,24.1357,1209200.0],["2024-06-26",24.0976,24.0976,23.5166,23.8595,1972600.0],["2024-06-27",24.0404,24.1071,23.869,24.0785,1532800.0],["2024-06-28",24.2881,24.469,23.988,24.1357,2150500.0],["2024-07-01",24.3357,24.369,23.988,24.25,1743200.0],["2024-07-02",24.5071,24.7834,24.2262,24.2405,1923100.0],["2024-07-03",24.3071,24.7834,24.3071,24.7548,964000.0],["2024-07-05",24.65,24.6976,24.0309,24.2024,1207800.0],["2024-07-08",24.1833,24.3643,23.9928,24.25,1345700.0],["2024-07-09",23.9833,24.3833,23.8976,24.1166,1434700.0],["2024-07-10",24.1357,24.4595,24.0119,24.45,1069900.0],["2024-07-11",24.6214,25.0024,24.4214,24.9548,1386600.0],["2024-07-12",25.2596,25.3072,24.8738,25.031,1919800.0],["2024-07-15",25.3168,26.0549,25.1072,25.8216,1966500.0],["2024-07-16",25.7263,25.8216,25.5168,25.7263,1874900.0],["2024-07-17",25.8216,26.2597,25.7692,25.8311,2602500.0],["2024-07-18",25.8787,26.3073,25.7501,25.9549,2355400.0],["2024-07-19",25.8978,26.0549,25.4787,25.5263,1539100.0],["2024-07-22",25.5072,25.5263,25.0834,25.2691,3064200.0],["2024-07-23",25.1167,25.1358,24.6262,24.6691,2825600.0],["2024-07-24",24.7167,25.0405,24.3548,24.3833,2808100.0],["2024-07-25",24.5071,25.0072,24.3167,24.831,2158700.0],["2024-07-26",24.9072,25.3644,24.7072,25.3358,2789400.0],["2024-07-29",25.431,25.4977,24.6786,25.1072,2039900.0],["2024-07-30",25.0691,25.4787,24.9548,25.3358,1784300.0],["2024-07-31",25.7644,26.1359,25.5549,25.9454,2481200.0],["2024-08-01",26.2502,26.3168,23.7642,24.3262,4402200.0],["2024-08-02",23.8976,23.8976,22.8403,23.0308,3922900.0],["2024-08-05",22.1164,22.5355,21.6307,22.4022,3073900.0],["2024-08-06",22.5546,22.926,22.2498,22.4117,2857600.0],["2024-08-07",22.9451,23.3166,22.8022,22.8498,3087100.0],["2024-08-08",23.0594,23.6213,22.9784,23.2118,3064800.0],["2024-08-09",23.2309,23.6235,23.0107,23.2692,2226400.0],["2024-08-12",23.4512,23.7911,23.3918,23.7385,1301100.0],["2024-08-13",23.5374,23.6618,23.2788,23.5852,1601000.0],["2024-08-14",23.7289,23.7672,23.5278,23.748,1648400.0],["2024-08-15",23.8151,24.3034,23.7768,24.0736,1390800.0],["2024-08-16",23.8151,24.1406,23.7097,24.0066,1102800.0],["2024-08-19",24.0736,24.5811,24.0736,24.2843,1685500.0],["2024-08-20",24.1981,24.2077,23.432,23.6618,1683500.0],["2024-08-21",23.9395,23.9395,23.5709,23.6331,1500700.0],["2024-08-22",23.6714,23.7959,23.4129,23.6331,1689300.0],["2024-08-23",23.7863,24.2891,23.7576,24.2364,1419300.0],["2024-08-26",24.6386,24.945,24.471,24.6386,1185900.0],["2024-08-27",24.4854,24.6194,24.1789,24.3992,1597400.0],["2024-08-28",24.2268,24.4375,24.1167,24.4088,1086500.0],["2024-08-29",24.5715,24.9067,24.3992,24.7343,1214400.0],["2024-08-30",24.4088,24.5668,24.1071,24.5237,2015600.0],["2024-09-03",23.9108,23.9874,23.0634,23.2788,3020900.0],["2024-09-04",23.432,23.5709,23.0107,23.0969,1538900.0],["2024-09-05",23.2692,23.2836,22.9532,22.982,1351400.0],["2024-09-06",22.982,23.1352,22.4697,22.5702,1799800.0],["2024-09-09",22.5511,22.6755,22.35,22.4457,2038900.0],["2024-09-10",22.4744,22.4744,21.943,22.1776,1783100.0],["2024-09-11",22.1872,22.4936,21.7946,22.3595,1687000.0],["2024-09-12",22.35,22.6037,22.0435,22.5511,1832000.0],["2024-09-13",22.7426,22.958,22.6181,22.8288,1318100.0],["2024-09-16",22.9915,23.2051,22.9006,23.1831,1723800.0],["2024-09-17",23.2597,23.8055,23.2118,23.7768,1711200.0],["2024-09-18",23.7097,24.5332,23.7097,24.1406,2179100.0],["2024-09-19",24.8876,25.0216,24.4854,24.8109,1850800.0],["2024-09-20",24.8014,25.1317,24.2651,24.8971,4451100.0],["2024-09-23",24.9737,25.6057,24.8588,25.1653,1653500.0],["2024-09-24",24.7248,24.9642,24.4471,24.4949,6312100.0],["2024-09-25",24.3992,24.5524,23.5565,23.5661,2576700.0],["2024-09-26",22.9054,23.3171,22.6468,22.6947,5048200.0],["2024-09-27",22.982,23.2597,22.8288,23.2405,1882600.0],["2024-09-30",23.1064,23.614,23.049,23.3841,2237700.0],["2024-10-01",22.8192,23.9922,22.8192,23.7959,3399500.0],["2024-10-02",24.246,24.313,23.9012,24.1311,1659800.0],["2024-10-03",24.2172,25.1748,24.0305,25.1365,1697400.0],["2024-10-04",25.5866,25.802,25.261,25.7111,1956000.0],["2024-10-07",25.6153,26.0319,25.5291,25.8547,2655800.0],["2024-10-08",25.4717,25.4908,24.6769,24.9833,2230800.0],["2024-10-09",24.7918,25.2897,24.5811,25.2802,1547900.0],["2024-10-10",25.328,25.6249,25.1174,25.3663,1917800.0],["2024-10-11",25.2323,26.2473,25.2323,25.893,1479500.0],["2024-10-14",25.5962,25.802,25.4813,25.6057,2207200.0],["2024-10-15",24.7918,24.8971,24.3609,24.4758,1980900.0],["2024-10-16",24.5811,25.2371,24.5811,25.2131,2381000.0],["2024-10-17",25.2802,25.51,25.1509,25.3663,1440400.0],["2024-10-18",25.3759,25.4238,24.9929,25.012,1631400.0],["2024-10-21",25.3185,25.3185,24.7535,24.7918,2180800.0],["2024-10-22",24.878,25.17,24.6912,24.9163,941100.0],["2024-10-23",24.8876,24.945,24.3034,24.5141,2280300.0],["2024-10-24",24.5907,24.7726,24.4471,24.7535,1673100.0],["2024-10-25",24.9354,25.2323,24.7726,24.8971,1376800.0],["2024-10-28",24.1119,24.5811,24.0545,24.4854,1532600.0],["2024-10-29",24.4758,24.5907,24.0975,24.2268,1333600.0],["2024-10-30",24.2747,24.6769,24.1885,24.4758,1397300.0],["2024-10-31",24.8971,25.3185,24.1789,24.2077,2898700.0],["2024-11-01",24.5716,24.6865,23.9204,23.9395,1773200.0],["2024-11-04",24.1215,24.8923,24.1215,24.629,1762600.0],["2024-11-05",24.696,24.8253,24.38,24.4471,1363300.0],["2024-11-06",25.3663,26.3766,25.194,26.1037,2143700.0],["2024-11-07",26.142,26.276,25.802,25.9026,1404700.0],["2024-11-08",25.8545,26.4077,25.6043,26.3741,1746800.0],["2024-11-11",26.4029,26.682,26.1047,26.4895,1129800.0],["2024-11-12",26.6242,26.9033,26.0854,26.1239,1033800.0],["2024-11-13",26.2682,26.3789,25.8352,26.0565,1408500.0],["2024-11-14",26.326,26.5136,25.8208,26.2105,1387900.0],["2024-11-15",26.2682,26.4414,25.7486,25.8352,1727900.0],["2024-11-18",26.1913,26.6483,26.1095,26.4126,1395300.0],["2024-11-19",26.1239,26.4799,26.0758,26.2586,740400.0],["2024-11-20",26.2778,26.7974,26.2778,26.6627,973000.0],["2024-11-21",26.9418,27.2497,26.8311,27.1631,1498400.0],["2024-11-22",27.1053,27.9232,27.0476,27.7019,2462800.0],["2024-11-25",27.6153,27.827,27.1246,27.1246,2002400.0],["2024-11-26",27.2785,27.2785,26.6916,26.8937,1842800.0],["2024-11-27",26.961,27.2593,26.6146,26.6339,1471000.0],["2024-11-29",26.7782,26.8455,26.6339,26.6916,921800.0],["2024-12-02",26.759,26.8071,25.9796,26.3356,2208300.0],["2024-12-03",26.6435,26.6435,26.1816,26.4126,1659100.0],["2024-12-04",26.4318,26.4318,25.2772,25.537,1608200.0],["2024-12-05",25.7101,25.9026,25.5947,25.6428,992700.0],["2024-12-06",25.5081,25.5081,24.5074,24.6998,1357200.0],["2024-12-09",25.1136,25.2194,24.6902,24.796,1595800.0],["2024-12-10",25.027,25.027,24.5074,24.6325,1279100.0],["2024-12-11",24.8634,25.2194,24.6517,25.1617,1566000.0],["2024-12-12",25.1424,25.2108,24.6517,24.7383,1450100.0],["2024-12-13",24.8345,24.8345,24.0552,24.3823,4122100.0],["2024-12-16",24.3438,24.3438,23.651,23.6799,2651400.0],["2024-12-17",23.2854,23.4634,22.9775,23.3239,2098200.0],["2024-12-18",23.3143,23.5741,22.4386,22.4579,1834800.0],["2024-12-19",22.9005,22.9005,22.2077,22.2654,1816100.0],["2024-12-20",21.9672,22.4435,21.8036,22.0249,8308000.0],["2024-12-23",21.8998,22.1548,21.7362,22.1115,1296300.0],["2024-12-24",22.1307,22.3809,21.9575,22.3617,600300.0],["2024-12-26",22.4002,22.4002,22.0826,22.2462,1272500.0],["2024-12-27",22.15,22.4425,22.0923,22.1115,1778200.0],["2024-12-30",22.227,22.7081,22.0345,22.3713,1379300.0],["2024-12-31",22.3809,22.7466,22.3136,22.4964,1605100.0],["2025-01-02",22.862,23.1276,22.583,22.7081,1597600.0],["2025-01-03",22.9486,23.1026,22.7081,23.0641,1520100.0],["2025-01-06",23.1699,23.4971,22.7995,22.9486,1781700.0],["2025-01-07",23.0256,23.2132,22.7369,23.0641,2028900.0],["2025-01-08",22.9679,23.4586,22.9486,23.3624,2163700.0],["2025-01-10",23.8531,24.1418,23.5067,23.9397,2581800.0],["2025-01-13",23.9974,24.6613,23.9974,24.4881,2199600.0],["2025-01-14",24.3631,24.8345,24.3053,24.8249,1720900.0],["2025-01-15",25.0751,25.6717,24.9115,25.5177,2118500.0],["2025-01-16",25.4311,25.6428,25.2194,25.5754,1596400.0],["2025-01-17",25.7583,25.8256,25.2675,25.5273,2028800.0],["2025-01-21",25.4696,25.4696,24.9981,25.2772,2276300.0],["2025-01-22",25.229,25.3638,24.8971,24.9596,1584900.0],["2025-01-23",25.1424,25.2483,24.6758,24.9211,2268400.0],["2025-01-24",24.8923,24.9885,24.2332,24.4015,1330400.0],["2025-01-27",24.2861,24.5555,23.8579,24.0359,1631800.0],["2025-01-28",24.1225,24.2187,23.7232,23.9301,1510600.0],["2025-01-29",23.7569,24.2235,23.6799,23.8627,1553000.0],["2025-01-30",24.0263,24.0263,23.4105,23.574,1347100.0],["2025-01-31",23.4778,23.4778,22.684,22.8043,1814100.0],["2025-02-03",23.0737,23.0737,22.5301,22.7754,2035200.0],["2025-02-04",22.4098,23.3335,22.4098,23.2469,1604900.0],["2025-02-05",23.1988,23.295,22.7466,22.8332,2065200.0],["2025-02-06",22.9967,23.0256,21.9287,22.0923,1659300.0],["2025-02-07",22.2173,22.2606,21.8998,21.9287,1671900.0],["2025-02-10",22.227,22.9053,22.1644,22.8235,1265500.0],["2025-02-11",22.939,23.218,22.8043,22.9198,1800500.0],["2025-02-12",22.6311,22.7081,22.0057,22.1115,1504900.0],["2025-02-13",22.1404,22.3136,21.8806,22.3039,1531600.0],["2025-02-14",22.4976,22.9819,22.4676,22.7591,2771000.0],["2025-02-18",23.0303,23.4032,22.4734,23.1271,3350900.0],["2025-02-19",23.5726,24.4782,23.3596,23.4758,3822800.0],["2025-02-20",23.563,24.6186,23.3208,23.8244,2878900.0],["2025-02-21",23.8825,23.9503,23.04,23.2821,2633700.0],["2025-02-24",23.1949,23.4661,23.069,23.253,2599700.0],["2025-02-25",23.4855,23.4855,22.517,22.5557,2715700.0],["2025-02-26",22.701,23.0158,22.4298,22.6913,2511900.0],["2025-02-27",22.7882,23.04,22.362,22.7591,2719800.0],["2025-02-28",22.5654,22.8608,22.3524,22.672,1713900.0],["2025-03-03",22.7591,22.8753,21.3355,21.5582,2741900.0],["2025-03-04",21.2192,22.1877,20.9481,21.8972,3489000.0],["2025-03-05",21.4904,21.8875,20.9723,21.8584,2988100.0],["2025-03-06",21.6551,22.178,21.3645,21.8875,2213600.0],["2025-03-07",22.149,22.9625,22.0957,22.517,3227900.0],["2025-03-10",22.7397,23.3402,22.425,22.9141,3536700.0],["2025-03-11",23.0109,23.3838,22.1102,22.1587,3928100.0],["2025-03-12",22.1006,22.7204,21.6841,22.3524,2847000.0],["2025-03-13",22.2265,22.4879,21.5727,21.8294,2437800.0],["2025-03-14",21.9843,22.6235,21.8245,22.5364,2540000.0],["2025-03-17",22.4976,23.069,22.4298,22.9722,4733100.0],["2025-03-18",23.3015,23.3208,22.8366,23.2821,2602800.0],["2025-03-19",23.2724,24.5314,23.2724,24.2118,3696700.0],["2025-03-20",23.931,24.6186,23.8244,24.5314,4451000.0],["2025-03-21",24.4636,24.6525,24.0811,24.328,24733800.0],["2025-03-24",24.2506,24.6186,23.8632,24.3474,2650800.0],["2025-03-25",24.3668,24.7058,24.2796,24.5508,2182600.0],["2025-03-26",24.8801,25.4079,24.7348,24.7929,2041900.0],["2025-03-27",24.7154,24.8413,24.3862,24.5411,2370600.0],["2025-03-28",24.4055,24.6767,24.0666,24.3958,1948700.0],["2025-03-31",24.3184,24.6912,24.1247,24.4636,2647600.0],["2025-04-01",24.3474,24.7251,24.2409,24.7058,2194200.0],["2025-04-02",24.3087,24.9866,24.3087,24.9091,1762300.0],["2025-04-03",23.3402,23.9891,22.7591,22.7688,3137200.0],["2025-04-04",21.5582,21.718,20.1055,20.4348,5165000.0],["2025-04-07",19.7569,21.3645,19.2629,19.9118,4533800.0],["2025-04-08",20.6478,20.6478,18.74,18.9821,3939000.0],["2025-04-09",18.5075,21.7132,18.4882,21.4129,4891400.0],["2025-04-10",20.5801,20.7834,18.9675,19.0111,4870100.0],["2025-04-11",19.137,19.936,18.769,19.7375,3654600.0],["2025-04-14",20.212,20.2411,19.3888,19.6503,2152500.0],["2025-04-15",19.4373,19.999,19.4179,19.6503,2121600.0],["2025-04-16",19.8053,20.3573,19.8053,20.0668,1932600.0],["2025-04-17",20.3089,20.7931,20.2798,20.4251,2209000.0],["2025-04-21",19.9699,20.1103,19.3404,19.5535,2241100.0],["2025-04-22",20.0183,20.4154,19.7714,20.1733,2899400.0],["2025-04-23",20.4735,20.6236,19.8343,20.0474,2524200.0],["2025-04-24",20.4542,20.8319,20.1539,20.6866,2546800.0],["2025-04-25",20.3283,20.6624,20.3283,20.551,2055900.0],["2025-04-28",20.5607,21.0837,20.5607,20.9868,3489200.0],["2025-04-29",20.4929,20.8609,20.4929,20.6382,2091400.0],["2025-04-30",20.3379,20.3379,19.6116,19.8828,3282900.0],["2025-05-01",20.2605,20.7011,19.752,20.4251,4918800.0],["2025-05-02",20.4735,20.8125,20.2546,20.6188,2129500.0],["2025-05-05",20.1733,20.3283,19.8537,19.8634,2762900.0],["2025-05-06",20.3089,20.5123,19.9409,20.1442,3344100.0],["2025-05-07",20.2992,20.2992,19.8053,20.028,1918100.0],["2025-05-08",20.3767,21.074,20.1539,20.9965,2917900.0],["2025-05-09",21.287,21.4304,21.0546,21.2967,1927800.0],["2025-05-12",22.5741,22.9447,22.2133,22.4279,2673500.0],["2025-05-13",22.8179,22.8764,22.3889,22.7399,3475300.0],["2025-05-14",22.4279,22.7399,22.3304,22.6131,2392600.0],["2025-05-15",22.1646,22.2523,21.8916,22.2036,2104700.0],["2025-05-16",22.3499,22.3986,21.8818,22.0768,1356000.0],["2025-05-19",21.833,21.8525,21.5308,21.8038,1867200.0],["2025-05-20",21.8233,21.9403,21.6283,21.7843,2157100.0],["2025-05-21",21.6283,21.8048,21.287,21.3357,2008600.0],["2025-05-22",21.131,21.2577,20.7019,21.17,1518000.0],["2025-05-23",20.8384,21.2236,20.8092,21.131,1163200.0],["2025-05-27",21.3065,21.599,21.0334,21.5698,1599200.0],["2025-05-28",21.7648,21.8135,21.2626,21.326,1249300.0],["2025-05-29",21.482,21.521,21.1602,21.3455,1733700.0],["2025-05-30",21.131,21.2675,20.8677,20.9652,2537200.0],["2025-06-02",21.5503,21.6088,20.9554,21.4625,1963800.0],["2025-06-03",21.5015,22.1451,21.3016,21.8623,1638300.0],["2025-06-04",21.8623,22.1548,21.5113,21.755,1761500.0],["2025-06-05",21.8818,21.9793,21.5308,21.5698,2075100.0],["2025-06-06",22.0086,22.3499,21.755,22.1841,1365000.0],["2025-06-09",22.3109,22.7838,22.1353,22.6229,1352100.0],["2025-06-10",22.9837,23.2762,22.7497,22.8667,3311600.0],["2025-06-11",23.091,23.3396,22.7204,23.1592,2983500.0],["2025-06-12",22.8277,23.0958,22.7146,23.0227,2231500.0],["2025-06-13",23.8516,24.0173,22.8569,23.6175,4846400.0],["2025-06-16",23.2177,23.7199,23.1787,23.5103,2505600.0],["2025-06-17",23.7638,24.0466,23.5103,23.6078,2267200.0],["2025-06-18",23.6078,23.9296,23.3932,23.481,2885400.0],["2025-06-20",23.559,23.6273,23.2177,23.4127,4421300.0],["2025-06-23",23.9783,23.9783,22.7545,22.8764,2939600.0],["2025-06-24",22.4766,22.8082,22.3694,22.6229,2177900.0],["2025-06-25",22.5059,22.5303,22.2133,22.3109,2190800.0],["2025-06-26",22.3499,22.8569,22.2621,22.5936,2843300.0],["2025-06-27",22.5254,22.579,22.1695,22.3694,8281100.0],["2025-06-30",22.1451,22.2377,21.9111,21.9208,3592700.0],["2025-07-01",21.8525,22.4766,21.6478,22.2426,3359200.0],["2025-07-02",22.5741,22.7887,22.1646,22.7789,2702900.0],["2025-07-03",22.8082,22.8862,22.6229,22.7497,837300.0],["2025-07-07",22.6619,22.7009,21.6868,21.9403,3906700.0],["2025-07-08",21.9891,23.2372,21.8428,23.0519,3534600.0],["2025-07-09",22.8862,23.0178,22.6473,22.7984,2122200.0],["2025-07-10",22.7009,23.0812,22.3986,23.0812,1937300.0],["2025-07-11",23.0617,23.442,22.9154,23.2275,2282400.0],["2025-07-14",23.0129,23.2031,22.8716,23.0812,2086200.0],["2025-07-15",23.0324,23.2372,22.4279,22.4864,2523400.0],["2025-07-16",22.5351,22.6424,22.0719,22.1646,2441300.0],["2025-07-17",22.0476,22.5498,21.9988,22.5254,2548600.0],["2025-07-18",22.8179,23.0422,22.4718,22.5644,2599800.0],["2025-07-21",22.7204,22.8179,22.0232,22.0768,1869300.0],["2025-07-22",22.1451,22.7155,22.0661,22.6424,1858000.0],["2025-07-23",22.5741,23.0666,22.4181,22.9447,1987000.0],["2025-07-24",22.7887,23.3884,22.7497,23.3835,1833200.0],["2025-07-25",23.3835,23.442,23.0861,23.1495,1866100.0],["2025-07-28",23.3542,23.8954,23.3542,23.8515,2758000.0],["2025-07-29",23.9198,24.1148,23.754,23.9881,2816800.0],["2025-07-30",23.8223,24.0271,23.5639,23.7735,3486600.0],["2025-07-31",23.8906,24.1538,23.0178,23.2275,3291500.0],["2025-08-01",23.2762,23.2957,22.3499,22.8667,3700500.0],["2025-08-04",22.7302,23.2957,22.7302,23.2275,4101100.0],["2025-08-05",23.247,23.5688,22.9934,23.5395,4486200.0],["2025-08-06",23.637,23.9491,23.0607,23.1202,2338300.0],["2025-08-07",23.4908,23.9003,22.7692,22.7984,2542900.0],["2025-08-08",22.9544,23.2275,22.6229,22.9252,1994400.0],["2025-08-11",23.0429,23.1951,22.621,22.7093,1960200.0],["2025-08-12",22.9056,23.3423,22.67,23.249,1883400.0],["2025-08-13",23.249,23.5778,23.1509,23.4748,1703300.0],["2025-08-14",23.3079,23.4257,23.0822,23.357,1922300.0],["2025-08-15",23.2785,23.4257,23.1018,23.1607,1444700.0],["2025-08-18",22.9546,23.0233,22.7633,22.827,1573400.0],["2025-08-19",22.7387,22.9006,22.4296,22.67,1852800.0],["2025-08-20",22.67,22.8516,22.4737,22.7289,1351600.0],["2025-08-21",22.7289,23.0606,22.5572,22.9252,908600.0],["2025-08-22",23.0135,23.9017,23.0135,23.7986,2261400.0],["2025-08-25",23.8673,23.9753,23.6514,23.9164,2101800.0],["2025-08-26",23.6809,23.8771,23.4159,23.6907,2996000.0],["2025-08-27",23.6318,24.4709,23.6269,24.2795,2246800.0],["2025-08-28",24.3776,24.4365,24.0832,24.3678,1836900.0],["2025-08-29",24.358,24.6573,24.3482,24.4169,2589300.0],["2025-09-02",24.1028,24.7702,24.1028,24.7702,2667000.0],["2025-09-03",24.4561,24.8732,23.5925,23.6023,2845900.0],["2025-09-04",23.3668,24.1765,23.3276,24.1421,2824800.0],["2025-09-05",23.7495,23.9262,22.9399,23.1803,2008400.0],["2025-09-08",23.2883,23.3276,22.8467,23.0037,2241700.0],["2025-09-09",23.1313,23.4748,22.8712,22.8859,1585700.0],["2025-09-10",22.9841,23.8575,22.8467,23.8379,2369700.0],["2025-09-11",23.4846,23.833,23.4551,23.6808,2089300.0],["2025-09-12",23.6809,23.8968,23.3128,23.357,1919700.0],["2025-09-15",23.2294,23.3962,22.9056,23.2294,1662100.0],["2025-09-16",23.3962,24.1814,23.3962,24.1519,2453900.0],["2025-09-17",24.1519,24.6132,23.9753,24.2206,2157400.0],["2025-09-18",24.3188,24.3237,23.8673,24.1519,1708900.0],["2025-09-19",24.1127,24.1127,23.4895,23.5729,7560500.0],["2025-09-22",23.4944,23.5876,23.2245,23.4649,1684600.0],["2025-09-23",23.622,24.7898,23.622,24.0145,2197300.0],["2025-09-24",24.2402,24.8536,24.2206,24.3973,1618900.0],["2025-09-25",24.3384,24.5298,24.1912,24.3384,2249900.0],["2025-09-26",24.2795,24.9763,24.1764,24.7898,1840900.0],["2025-09-29",24.6426,24.6426,23.5435,23.7299,2608400.0],["2025-09-30",23.4649,23.6318,23.2196,23.4257,2859500.0],["2025-10-01",23.3374,23.6318,23.2441,23.514,2162600.0],["2025-10-02",23.3864,23.5876,22.6602,22.8172,2060900.0],["2025-10-03",22.9154,23.2687,22.9154,23.2,1821200.0],["2025-10-06",23.4159,23.5827,23.1116,23.4944,2051500.0],["2025-10-07",23.3963,23.5435,23.043,23.4649,1888600.0],["2025-10-08",23.6514,23.6759,23.0822,23.6318,2147300.0],["2025-10-09",23.6023,23.8968,23.1116,23.2392,1804900.0],["2025-10-10",22.935,23.3325,22.199,22.2186,2305100.0],["2025-10-13",22.6308,22.9301,22.3069,22.8761,2098200.0],["2025-10-14",22.3265,22.8614,22.2726,22.6504,2071600.0],["2025-10-15",23.0233,23.1853,22.5719,22.7878,1590500.0],["2025-10-16",22.8369,22.8467,21.9732,22.2677,2258800.0],["2025-10-17",22.2677,22.5915,22.1204,22.3854,2171800.0],["2025-10-20",22.513,22.8074,22.3413,22.513,1825000.0],["2025-10-21",22.5523,22.6896,22.2775,22.3265,1495300.0],["2025-10-22",22.5326,22.6111,22.2137,22.3952,1700700.0],["2025-10-23",23.092,23.2981,22.6995,23.2,2390100.0],["2025-10-24",23.249,23.3079,22.7289,22.8663,1335700.0],["2025-10-27",23.1803,23.1803,22.5729,22.7682,1968100.0],["2025-10-28",22.5719,22.6406,22.2578,22.3364,1887600.0],["2025-10-29",22.3658,22.7682,22.2588,22.5719,3061800.0],["2025-10-30",22.67,22.8467,21.9732,21.9929,3486000.0],["2025-10-31",22.0321,22.2627,21.7868,22.0419,2831000.0],["2025-11-03",21.8751,22.1303,21.4335,22.1204,4822400.0],["2025-11-04",21.6101,21.7083,21.4629,21.5022,3305200.0],["2025-11-05",21.4531,21.6396,21.0066,21.0409,2948500.0],["2025-11-06",21.0507,21.4138,20.9035,21.0115,3835100.0],["2025-11-07",21.0311,21.5709,20.9133,21.5512,2864500.0],["2025-11-10",21.6797,22.1639,21.5512,22.0354,2219900.0],["2025-11-11",22.1935,22.8556,22.1935,22.6184,2289700.0],["2025-11-12",22.4603,22.6698,22.2923,22.4702,2590800.0],["2025-11-13",22.5789,22.8358,22.3418,22.5789,1644700.0],["2025-11-14",22.3516,22.7963,22.0552,22.7271,1719100.0],["2025-11-17",22.6382,22.7617,22.0206,22.0552,1729600.0],["2025-11-18",21.8674,22.485,21.8279,22.4208,2294200.0],["2025-11-19",21.9267,22.4356,21.7538,22.3615,2507600.0],["2025-11-20",22.4702,22.9939,22.0255,22.0848,3096800.0],["2025-11-21",22.0255,22.658,21.8378,22.5196,1787000.0],["2025-11-24",22.322,22.9297,22.0947,22.8062,1582900.0],["2025-11-25",22.1639,22.7963,22.1639,22.6975,1726500.0],["2025-11-26",22.6085,23.0038,22.6085,22.658,2624200.0],["2025-11-28",22.6777,22.9939,22.6777,22.8655,606500.0],["2025-12-01",22.7963,23.3744,22.7667,23.241,1681100.0],["2025-12-02",23.1323,23.32,22.6283,22.6382,2078300.0],["2025-12-03",22.8655,23.3991,22.7686,23.2113,1934300.0],["2025-12-04",23.2311,23.404,23.0927,23.1323,1670000.0],["2025-12-05",23.0334,23.5473,23.0334,23.3101,2018000.0],["2025-12-08",23.0829,23.3496,22.8161,22.8457,2254800.0],["2025-12-09",22.8655,23.1174,22.4999,22.569,2189500.0],["2025-12-10",22.4999,22.8655,22.2331,22.7172,2717300.0],["2025-12-11",22.4702,22.6184,22.2578,22.4702,2877000.0],["2025-12-12",23.0137,23.1273,22.49,22.5196,2621200.0],["2025-12-15",22.6777,22.6777,21.8922,22.075,2851400.0],["2025-12-16",21.8477,21.8724,21.3042,21.3734,2748800.0],["2025-12-17",21.571,21.8477,21.4178,21.7884,2366100.0],["2025-12-18",21.6896,21.7588,21.3141,21.4129,1778100.0],["2025-12-19",21.4228,21.6896,21.235,21.3833,7208500.0],["2025-12-22",21.5414,21.9663,21.5315,21.5414,1345500.0],["2025-12-23",21.6204,21.7291,21.4534,21.6303,1484700.0],["2025-12-24",21.571,21.6748,21.5117,21.5414,886000.0],["2025-12-26",21.4228,21.571,21.2696,21.4524,1028700.0],["2025-12-29",21.6995,21.8279,21.487,21.6896,1647700.0],["2025-12-30",21.8378,22.0157,21.7983,21.8082,1429200.0],["2025-12-31",21.7785,21.8477,21.4969,21.6303,1120200.0],["2026-01-02",21.6402,22.2232,21.4821,22.2133,1335100.0],["2026-01-05",22.4702,22.658,21.0473,21.5611,2329400.0],["2026-01-06",21.6501,21.7291,21.1708,21.235,2241200.0],["2026-01-07",21.1757,21.242,20.8151,20.988,1832400.0],["2026-01-08",21.0572,22.2331,20.9979,21.9465,1787900.0],["2026-01-09",22.2232,22.3121,21.7983,22.0058,1735600.0],["2026-01-12",21.9366,22.2499,21.6896,21.9366,2879500.0],["2026-01-13",22.154,22.5295,22.0848,22.2331,2581000.0],["2026-01-14",22.4504,23.0532,22.3714,22.569,3755300.0],["2026-01-15",22.2331,22.5493,21.9119,22.2232,2866900.0],["2026-01-16",22.5394,22.5888,22.2726,22.3319,2462400.0],["2026-01-20",22.4801,22.737,22.3121,22.3813,2927400.0],["2026-01-21",22.7271,23.4583,22.7271,23.4485,4531400.0],["2026-01-22",23.3299,23.6066,23.1471,23.488,3116600.0],["2026-01-23",24.0315,24.239,23.6856,23.8141,2590900.0],["2026-01-26",23.9919,24.1303,23.5028,24.0908,3372500.0],["2026-01-27",24.407,24.5058,24.0809,24.407,2693900.0],["2026-01-28",24.5156,24.9455,24.4761,24.9208,2863400.0],["2026-01-29",25.6619,26.1658,25.1283,25.2271,4052000.0],["2026-01-30",25.0295,25.3358,24.8417,25.2073,3485000.0],["2026-02-02",24.4168,24.8121,24.2291,24.4761,2760400.0],["2026-02-03",24.4564,25.4,24.3773,25.3259,3032700.0],["2026-02-04",25.5137,26.2202,25.5137,26.0769,4157500.0],["2026-02-05",25.8398,26.0275,25.3457,25.899,3731100.0],["2026-02-06",27.1441,27.1441,25.899,26.6698,3690500.0],["2026-02-09",26.7587,27.07,26.5611,26.9465,3355900.0],["2026-02-10",27.0608,27.0608,26.2655,26.4941,2915100.0],["2026-02-11",25.8479,26.8918,25.828,26.8023,6607100.0],["2026-02-12",26.6532,26.7079,25.3807,25.828,4136600.0],["2026-02-13",25.8479,26.8123,25.6342,26.6234,2986500.0],["2026-02-17",26.6731,26.9117,25.5298,25.8579,4194900.0],["2026-02-18",26.2655,26.3748,25.8628,26.2456,3859400.0],["2026-02-19",26.6333,27.1701,26.5538,26.9216,3779200.0],["2026-02-20",26.8123,27.0757,26.6631,26.9514,3661800.0],["2026-02-23",26.9514,27.2596,26.7029,27.1403,2569000.0],["2026-02-24",27.2994,27.359,26.7625,27.031,2245300.0],["2026-02-25",27.1403,27.1403,26.1462,26.8719,1982600.0],["2026-02-26",26.4941,27.3889,26.2356,27.2,3162800.0],["2026-02-27",27.3988,27.7915,27.1105,27.6573,3057200.0],["2026-03-02",28.7508,28.9268,27.8661,28.383,3722500.0],["2026-03-03",28.5968,28.89,27.7567,28.2538,3248700.0],["2026-03-04",27.6275,28.5321,27.0906,28.4327,2868200.0],["2026-03-05",28.8304,29.1982,28.6614,29.0193,2562000.0],["2026-03-06",29.2877,29.5163,28.8353,29.0491,2853800.0],["2026-03-09",29.3374,29.5661,28.5222,28.89,5807500.0],["2026-03-10",28.6017,28.9199,28.3035,28.5818,3520100.0],["2026-03-11",28.6813,29.3275,28.4427,28.9,4140000.0],["2026-03-12",28.8801,29.2082,28.4824,28.7707,4630300.0],["2026-03-13",28.6614,29.3374,28.562,29.3275,2538600.0],["2026-03-16",29.238,29.6058,28.8304,29.2181,2530900.0],["2026-03-17",29.5462,30.0035,29.4368,29.7848,3437100.0],["2026-03-18",29.9041,30.262,29.8444,29.9836,2998200.0],["2026-03-19",30.1725,30.6049,30.0631,30.421,2638900.0],["2026-03-20",30.3912,31.0275,30.2719,30.5801,6287200.0],["2026-03-23",29.8842,31.0076,29.7351,30.7391,2733800.0],["2026-03-24",30.9877,31.4748,30.9678,31.107,2376700.0],["2026-03-25",30.6795,31.2909,30.5801,31.2561,2084300.0],["2026-03-26",31.4947,32.1707,31.3525,31.6737,2223900.0],["2026-03-27",31.952,32.2403,31.783,32.1707,1979700.0],["2026-03-30",32.4889,32.5684,31.6438,31.9321,2100700.0],["2026-03-31",31.9918,32.1807,30.7093,31.3853,2636200.0],["2026-04-01",30.5701,31.0772,29.6496,29.9935,3177700.0],["2026-04-02",31.0871,31.2959,30.2023,30.8584,2179100.0],["2026-04-06",30.7093,30.9479,30.421,30.8783,1900200.0],["2026-04-07",31.1965,31.8526,31.1418,31.7432,2234200.0],["2026-04-08",28.9298,29.7699,28.6315,29.6853,2879200.0],["2026-04-09",29.7848,30.262,29.1982,29.4865,2749900.0],["2026-04-10",29.407,29.745,29.1485,29.7251,1946500.0],["2026-04-13",29.9737,30.2719,29.3473,29.5163,2212200.0],["2026-04-14",29.0988,29.1584,28.1892,28.4327,2104900.0],["2026-04-15",28.2935,28.5172,27.876,28.0251,2777400.0],["2026-04-16",28.1345,28.5371,28.1126,28.3731,1962500.0],["2026-04-17",26.9813,27.4932,26.2704,27.4585,3505500.0],["2026-04-20",27.6076,27.9506,27.4187,27.8064,1733900.0],["2026-04-21",27.9953,28.6315,27.7815,28.5421,1587200.0],["2026-04-22",28.721,29.1386,28.6415,29.1286,1397100.0],["2026-04-23",29.3573,29.4766,29.059,29.4468,1632500.0],["2026-04-24",29.2877,29.4219,28.9795,29.069,1798000.0],["2026-04-27",29.3275,29.6555,29.0739,29.1485,1618300.0],["2026-04-28",29.745,29.7798,28.9845,29.1584,2054200.0],["2026-04-29",29.5362,30.1128,29.4666,30.0631,2052000.0],["2026-04-30",29.5163,30.2321,29.3275,30.0631,2243900.0],["2026-05-01",29.8742,30.1228,29.2976,29.914,2108400.0],["2026-05-04",29.914,30.9777,29.8941,30.938,2562100.0],["2026-05-05",30.6696,31.0672,30.4707,30.6795,2037400.0],["2026-05-06",29.2479,29.6853,28.4824,28.4824,3457200.0],["2026-05-07",27.6175,28.0351,26.9713,27.9853,4788600.0],["2026-05-08",27.8561,28.1046,27.4932,27.6374,2930500.0],["2026-05-11",28.0549,28.4924,27.6573,28.045,2364800.0],["2026-05-12",28.39,28.67,28.05,28.64,2585200.0],["2026-05-13",28.64,28.68,28.05,28.59,2570800.0],["2026-05-14",28.52,28.86,28.35,28.81,2216700.0],["2026-05-15",29.17,29.585,28.86,29.56,2157300.0],["2026-05-18",29.48,30.22,29.1,29.89,1814600.0],["2026-05-19",30.16,30.42,29.74,30.17,1835200.0],["2026-05-20",30.09,30.56,29.35,29.76,2292300.0],["2026-05-21",30.16,30.185,28.89,29.24,1986400.0],["2026-05-22",29.07,29.425,28.81,29.24,1546400.0],["2026-05-26",28.81,29.16,28.08,28.15,2147700.0],["2026-05-27",27.79,28.08,27.5,27.57,1774200.0],["2026-05-28",27.87,27.95,27.36,27.77,2506400.0],["2026-05-29",27.72,27.775,27.18,27.36,2323700.0],["2026-06-01",27.68,28.16,27.525,27.71,2552800.0],["2026-06-02",27.61,27.94,27.61,27.75,1716100.0],["2026-06-03",27.87,28.3,27.78,27.96,1811600.0],["2026-06-04",27.71,28.285,27.71,28.2,1869900.0],["2026-06-05",28.25,28.25,27.46,27.51,3204300.0],["2026-06-08",27.75,28.21,27.74,28.03,1964600.0],["2026-06-09",27.81,27.89,26.84,27.28,2244200.0],["2026-06-10",27.64,28.26,27.6,27.81,1842100.0],["2026-06-11",28.19,28.28,27.09,27.23,1751400.0],["2026-06-12",27.0,27.93,26.975,27.62,1973500.0],["2026-06-15",26.44,27.295,26.25,27.08,3543900.0],["2026-06-16",26.64,27.28,26.52,27.12,3597900.0],["2026-06-17",27.08,27.53,26.8,26.86,3314900.0],["2026-06-18",26.56,26.58,26.0,26.41,4969200.0],["2026-06-22",26.78,27.15,26.49,27.13,4555400.0],["2026-06-23",26.83,27.2,26.66,26.83,3157400.0],["2026-06-24",26.18,26.93,25.9,26.92,2368700.0],["2026-06-25",26.76,27.35,26.655,27.2,2804800.0],["2026-06-26",27.08,28.0,26.59,26.78,10100100.0],["2026-06-29",26.71,26.885,25.61,25.73,6320100.0],["2026-06-30",25.91,26.34,25.485,25.58,2740200.0],["2026-07-01",25.61,25.89,24.98,24.98,2652100.0],["2026-07-02",25.27,25.56,25.045,25.2,2115200.0],["2026-07-06",25.05,25.26,24.96,25.01,1577338.451544],["2026-07-07",25.17,25.97,25.17,25.79,1764368.336423],["2026-07-08",26.06,26.7,25.89,26.32,2025966.934098],["2026-07-09",26.01,26.195,25.6,25.87,2289234.99873],["2026-07-10",25.97,26.11,25.57,25.79,2235446.329832],["2026-07-13",26.33,27.06,26.17,26.7,2610322.738882],["2026-07-14",26.92,27.01,26.28,26.68,1713583.824807],["2026-07-15",26.72,26.92,26.33,26.73,1864598.861045],["2026-07-16",26.8,27.145,26.8,26.89,1193449.433199],["2026-07-17",27.3,27.67,26.81,27.26,1310681.378203],["2026-07-20",26.92,27.15,25.381,25.53,6947268.700847],["2026-07-21",24.13,25.2,24.06,25.09,36975304.74175],["2026-07-22",25.45,25.94,25.385,25.6,24327131.518993],["2026-07-23",26.1,26.456,24.74,25.76,14784970.302757],["2026-07-24",25.48,25.865,25.225,25.33,6300401.641637],["2026-07-27",24.85,25.17,24,24.02,5339572.116924],["2026-07-28",24.41,24.53,23.4,23.4,4926286.163678],["2026-07-29",24.09,25.045,23.94,25.03,6671601.550921],["2026-07-30",24.82,25.11,24.345,25.03,3237008.301748],["2026-07-31",25.19,25.83,25.04,25.71,4620935.888631],["2026-08-03",25.15,25.405,24.81,25.13,3477452.785698],["2026-08-04",24.69,25.05,24.43,24.58,3778666.669125],["2026-08-05",24.63,24.655,23.65,23.72,3659755.782224],["2026-08-06",25.25,25.42,24.17,24.75,7513575.308176],["2026-08-07",24.79,25.475,24.385,25.08,3649224.535009],["2026-08-10",25.35,26.02,25.35,25.855,774416.285833],["2026-08-11",25.97,26.245,25.86,26.01,3102142.83451],["2026-08-12",26.06,26.405,26.01,26.36,3793437.193645],["2026-08-13",26.04,26.19,25.565,25.86,2843966.331864],["2026-08-14",26.1,26.36,25.84,26.24,2606501.157395]]}